Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 42.70 | 43.20 | 41.33 | 41.50 | 3,524,088 | -0.90(-2.13%) |
Jan 28, 2010 | 43.76 | 43.82 | 42.10 | 42.41 | 2,948,624 | -1.00(-2.31%) |
Jan 27, 2010 | 44.70 | 44.83 | 42.94 | 43.41 | 3,334,302 | -0.37(-0.85%) |
Jan 26, 2010 | 44.21 | 44.47 | 43.77 | 43.78 | 1,632,811 | -0.46(-1.04%) |
Jan 25, 2010 | 44.67 | 45.10 | 44.16 | 44.24 | 2,641,615 | -0.15(-0.33%) |
Jan 22, 2010 | 45.28 | 45.80 | 44.34 | 44.39 | 1,834,158 | -0.85(-1.87%) |
Jan 21, 2010 | 47.81 | 47.98 | 45.05 | 45.24 | 3,725,054 | -2.59(-5.42%) |
Jan 20, 2010 | 48.03 | 48.46 | 47.34 | 47.83 | 1,929,256 | -0.88(-1.81%) |
Jan 19, 2010 | 49.44 | 49.55 | 47.93 | 48.71 | 2,545,977 | -0.60(-1.22%) |
Jan 15, 2010 | 50.12 | 49.31 | 49.31 | 49.31 | 4,498,961 | +1.26(+2.62%) |
Jan 14, 2010 | 47.79 | 48.67 | 46.71 | 48.05 | 1,468,276 | -0.04(-0.09%) |
Jan 13, 2010 | 48.32 | 48.58 | 47.26 | 48.10 | 1,966,673 | -0.34(-0.70%) |
Jan 12, 2010 | 49.03 | 49.13 | 47.80 | 48.43 | 2,144,291 | -1.18(-2.38%) |
Jan 11, 2010 | 50.60 | 51.36 | 49.43 | 49.61 | 2,740,112 | -0.71(-1.42%) |
Jan 08, 2010 | 49.87 | 50.39 | 49.87 | 50.33 | 2,589,858 | +0.25(+0.51%) |
Jan 07, 2010 | 48.63 | 50.30 | 48.22 | 50.07 | 5,613,565 | +1.33(+2.72%) |
Jan 06, 2010 | 47.93 | 48.96 | 47.47 | 48.75 | 4,549,153 | +1.53(+3.24%) |
Jan 05, 2010 | 45.84 | 47.40 | 45.84 | 47.21 | 2,624,322 | +1.57(+3.45%) |
Jan 04, 2010 | 45.36 | 46.03 | 45.26 | 45.64 | 1,162,446 | +0.58(+1.28%) |
Dec 31, 2009 | 45.24 | 45.06 | 45.06 | 45.06 | 766,919 | -0.11(-0.25%) |
Dec 30, 2009 | 44.78 | 45.38 | 44.72 | 45.17 | 1,207,550 | +0.33(+0.74%) |
Dec 29, 2009 | 44.61 | 45.68 | 44.61 | 44.84 | 964,442 | +0.15(+0.33%) |
Dec 28, 2009 | 44.56 | 44.80 | 44.34 | 44.69 | 809,526 | +0.22(+0.49%) |
Dec 24, 2009 | 43.15 | 44.47 | 43.14 | 44.47 | 453,362 | +0.73(+1.66%) |
Dec 23, 2009 | 43.85 | 44.13 | 43.52 | 43.75 | 729,137 | +0.11(+0.24%) |
Dec 22, 2009 | 43.69 | 44.47 | 43.52 | 43.64 | 1,080,532 | -0.04(-0.10%) |
Dec 21, 2009 | 44.23 | 44.86 | 43.62 | 43.68 | 1,342,924 | +0.01(+0.03%) |
Dec 18, 2009 | 44.41 | 44.41 | 43.56 | 43.67 | 2,097,436 | -0.62(-1.40%) |
Dec 17, 2009 | 44.69 | 44.96 | 44.16 | 44.29 | 2,724,587 | -0.67(-1.49%) |
Dec 16, 2009 | 44.62 | 45.37 | 44.62 | 44.96 | 1,760,377 | +0.45(+1.02%) |
Dec 15, 2009 | 43.63 | 44.90 | 43.63 | 44.51 | 1,933,801 | +1.04(+2.39%) |
Dec 14, 2009 | 43.39 | 43.47 | 43.26 | 43.47 | 2,832,450 | -0.47(-1.06%) |
Dec 11, 2009 | 44.36 | 45.07 | 43.77 | 43.94 | 2,262,490 | -0.11(-0.24%) |
Dec 10, 2009 | 44.95 | 44.96 | 43.63 | 44.04 | 2,696,580 | -0.76(-1.69%) |
Dec 09, 2009 | 44.54 | 44.93 | 43.43 | 44.80 | 3,225,138 | +0.16(+0.35%) |
Dec 08, 2009 | 45.74 | 46.20 | 44.14 | 44.64 | 3,471,462 | -1.30(-2.83%) |
Dec 07, 2009 | 46.24 | 46.76 | 45.91 | 45.94 | 1,479,207 | -0.23(-0.49%) |
Dec 04, 2009 | 46.18 | 47.07 | 45.58 | 46.17 | 1,822,691 | +0.35(+0.77%) |
Dec 03, 2009 | 46.02 | 46.81 | 45.75 | 45.82 | 2,056,181 | +0.02(+0.05%) |
Dec 02, 2009 | 45.48 | 46.62 | 45.18 | 45.79 | 1,895,134 | +0.28(+0.60%) |
Dec 01, 2009 | 44.17 | 45.88 | 44.14 | 45.52 | 3,054,478 | +1.82(+4.17%) |
Nov 30, 2009 | 43.62 | 44.19 | 43.13 | 43.70 | 1,368,562 | +0.06(+0.14%) |
Nov 27, 2009 | 43.50 | 44.19 | 43.22 | 43.63 | 728,864 | -0.85(-1.92%) |
Nov 25, 2009 | 44.47 | 45.10 | 44.33 | 44.49 | 1,374,578 | +0.08(+0.19%) |
Nov 24, 2009 | 44.92 | 45.14 | 43.72 | 44.40 | 2,762,621 | -0.55(-1.22%) |
Nov 23, 2009 | 45.23 | 45.50 | 44.62 | 44.95 | 1,880,411 | +0.26(+0.58%) |
Nov 20, 2009 | 44.67 | 44.90 | 43.32 | 44.69 | 3,986,296 | -0.07(-0.16%) |
Nov 19, 2009 | 43.68 | 44.76 | 43.40 | 44.76 | 3,888,975 | +0.57(+1.29%) |
Nov 18, 2009 | 41.85 | 44.35 | 41.72 | 44.19 | 7,450,516 | +2.62(+6.30%) |
Nov 17, 2009 | 41.64 | 41.98 | 41.26 | 41.57 | 3,222,781 | -0.06(-0.15%) |
Nov 16, 2009 | 41.28 | 42.31 | 40.95 | 41.64 | 3,507,672 | +0.50(+1.22%) |
Nov 13, 2009 | 40.52 | 41.27 | 40.40 | 41.14 | 1,894,212 | +0.78(+1.92%) |
Nov 12, 2009 | 41.30 | 41.74 | 40.24 | 40.36 | 2,043,966 | -0.79(-1.92%) |
Nov 11, 2009 | 41.57 | 42.00 | 40.90 | 41.15 | 1,747,774 | -0.18(-0.44%) |
Nov 10, 2009 | 40.80 | 41.60 | 40.74 | 41.33 | 3,828,062 | +0.39(+0.95%) |
Nov 09, 2009 | 40.61 | 41.47 | 40.61 | 40.94 | 2,315,282 | +0.63(+1.56%) |
Nov 06, 2009 | 41.41 | 41.78 | 40.12 | 40.32 | 4,275,435 | -1.29(-3.10%) |
Nov 05, 2009 | 41.47 | 41.72 | 40.91 | 41.61 | 1,475,798 | +0.50(+1.22%) |
Nov 04, 2009 | 41.53 | 42.00 | 40.96 | 41.11 | 2,100,089 | -0.18(-0.43%) |
Nov 03, 2009 | 39.71 | 41.30 | 39.53 | 41.28 | 2,849,037 | +0.95(+2.36%) |
Nov 02, 2009 | 40.44 | 41.00 | 39.86 | 40.33 | 1,826,195 | +0.05(+0.12%) |
Oct 30, 2009 | 42.49 | 42.49 | 39.63 | 40.28 | 4,409,878 | -2.37(-5.56%) |
Oct 29, 2009 | 42.26 | 42.86 | 42.04 | 42.65 | 2,503,591 | +0.75(+1.79%) |
Oct 28, 2009 | 43.30 | 43.49 | 41.31 | 41.90 | 4,050,470 | -1.43(-3.31%) |
Oct 27, 2009 | 44.26 | 44.63 | 43.06 | 43.34 | 2,879,573 | -0.85(-1.92%) |
Oct 26, 2009 | 44.57 | 45.30 | 44.12 | 44.18 | 2,468,787 | -0.67(-1.50%) |
Oct 23, 2009 | 45.00 | 45.16 | 44.31 | 44.86 | 2,669,925 | -0.73(-1.61%) |
Oct 22, 2009 | 44.82 | 45.74 | 43.38 | 45.59 | 6,853,066 | -1.64(-3.47%) |
Oct 21, 2009 | 47.46 | 48.20 | 46.95 | 47.23 | 1,733,268 | -0.40(-0.83%) |
Oct 20, 2009 | 47.21 | 47.86 | 47.16 | 47.62 | 1,588,562 | -0.74(-1.53%) |
Oct 19, 2009 | 47.30 | 48.65 | 47.02 | 48.36 | 2,139,052 | +1.53(+3.27%) |
Oct 16, 2009 | 46.29 | 47.32 | 46.29 | 46.83 | 1,854,800 | +0.33(+0.70%) |
Oct 15, 2009 | 46.03 | 46.71 | 45.91 | 46.51 | 1,962,277 | +0.44(+0.96%) |
Oct 14, 2009 | 46.27 | 46.60 | 45.82 | 46.06 | 1,942,643 | +0.32(+0.71%) |
Oct 13, 2009 | 45.52 | 46.03 | 45.05 | 45.74 | 1,685,709 | +0.35(+0.78%) |
Oct 12, 2009 | 45.96 | 46.01 | 45.19 | 45.38 | 1,141,360 | +0.20(+0.44%) |
Oct 09, 2009 | 45.32 | 45.65 | 44.56 | 45.19 | 1,440,259 | -0.07(-0.16%) |
Oct 08, 2009 | 43.82 | 45.30 | 43.81 | 45.26 | 2,251,156 | +1.57(+3.60%) |
Oct 07, 2009 | 43.20 | 44.06 | 43.20 | 43.68 | 1,285,303 | +0.25(+0.59%) |
Oct 06, 2009 | 43.66 | 44.57 | 43.29 | 43.43 | 2,065,323 | +0.12(+0.28%) |
Oct 05, 2009 | 43.42 | 43.69 | 42.50 | 43.31 | 1,647,871 | -0.11(-0.24%) |
Oct 02, 2009 | 42.78 | 43.68 | 42.41 | 43.42 | 7,165,010 | +0.38(+0.89%) |
Oct 01, 2009 | 44.26 | 44.63 | 42.96 | 43.03 | 2,088,207 | -1.16(-2.64%) |
Sep 30, 2009 | 43.67 | 44.44 | 43.64 | 44.20 | 2,254,517 | +0.52(+1.18%) |
Sep 29, 2009 | 42.98 | 43.80 | 42.30 | 43.68 | 2,337,257 | +0.65(+1.51%) |
Sep 28, 2009 | 43.02 | 43.12 | 41.83 | 43.03 | 3,744,920 | -0.08(-0.18%) |
Sep 25, 2009 | 42.65 | 43.27 | 42.39 | 43.11 | 2,069,646 | +0.16(+0.38%) |
Sep 24, 2009 | 44.12 | 44.29 | 42.22 | 42.95 | 2,491,442 | -1.07(-2.42%) |
Sep 23, 2009 | 44.95 | 44.95 | 43.95 | 44.02 | 1,283,532 | -0.76(-1.70%) |
Sep 22, 2009 | 44.65 | 45.14 | 44.35 | 44.78 | 1,272,694 | +0.44(+0.99%) |
Sep 21, 2009 | 43.78 | 44.56 | 42.72 | 44.34 | 2,956,535 | +0.22(+0.50%) |
Sep 18, 2009 | 44.65 | 44.98 | 44.04 | 44.12 | 2,051,734 | -0.56(-1.26%) |
Sep 17, 2009 | 45.52 | 45.79 | 44.32 | 44.69 | 3,076,510 | -1.04(-2.28%) |
Sep 16, 2009 | 45.89 | 46.13 | 44.99 | 45.73 | 2,920,874 | +0.25(+0.56%) |
Sep 15, 2009 | 45.52 | 46.01 | 44.40 | 45.48 | 3,074,338 | +0.32(+0.70%) |
Sep 14, 2009 | 45.89 | 45.89 | 44.56 | 45.16 | 2,457,126 | -1.16(-2.51%) |
Sep 11, 2009 | 47.26 | 47.65 | 46.07 | 46.32 | 1,715,296 | -0.70(-1.49%) |
Sep 10, 2009 | 47.17 | 47.43 | 45.99 | 47.02 | 2,708,691 | -0.30(-0.63%) |
Sep 09, 2009 | 47.74 | 47.97 | 46.92 | 47.32 | 1,470,653 | -0.44(-0.92%) |
Sep 08, 2009 | 46.95 | 48.29 | 46.95 | 47.76 | 2,103,211 | +1.03(+2.21%) |
Sep 04, 2009 | 46.63 | 46.85 | 45.83 | 46.73 | 2,015,169 | +0.40(+0.85%) |
Sep 03, 2009 | 46.08 | 46.56 | 45.71 | 46.33 | 1,260,734 | +0.42(+0.92%) |
Sep 02, 2009 | 45.71 | 46.53 | 45.38 | 45.91 | 2,032,298 | -0.10(-0.21%) |
Sep 01, 2009 | 46.94 | 48.24 | 45.89 | 46.01 | 2,172,474 | -1.30(-2.75%) |
Aug 31, 2009 | 47.96 | 48.17 | 46.88 | 47.31 | 2,897,696 | -1.23(-2.53%) |
Aug 28, 2009 | 48.75 | 49.35 | 47.87 | 48.53 | 2,959,701 | +0.11(+0.23%) |
Aug 27, 2009 | 47.47 | 48.85 | 46.36 | 48.42 | 3,451,656 | +0.97(+2.05%) |
Aug 26, 2009 | 46.68 | 48.03 | 46.68 | 47.45 | 2,201,438 | +0.28(+0.58%) |
Aug 25, 2009 | 47.50 | 48.43 | 46.76 | 47.17 | 2,274,622 | -0.26(-0.55%) |
Aug 24, 2009 | 46.65 | 48.21 | 46.51 | 47.43 | 2,133,703 | +0.63(+1.34%) |
Aug 21, 2009 | 46.56 | 46.95 | 46.32 | 46.80 | 1,719,831 | +0.47(+1.01%) |
Aug 20, 2009 | 46.08 | 46.59 | 45.89 | 46.34 | 1,607,793 | +0.37(+0.80%) |
Aug 19, 2009 | 44.98 | 46.03 | 44.14 | 45.97 | 2,374,517 | +0.58(+1.28%) |
Aug 18, 2009 | 44.62 | 45.64 | 44.62 | 45.39 | 2,654,693 | -0.18(-0.39%) |
Aug 17, 2009 | 46.66 | 46.66 | 43.97 | 45.57 | 3,334,582 | -1.75(-3.70%) |
Aug 14, 2009 | 46.80 | 47.32 | 46.46 | 47.32 | 3,695,280 | +0.71(+1.51%) |
Aug 13, 2009 | 46.66 | 47.30 | 46.03 | 46.61 | 12,100,429 | -0.45(-0.96%) |
Aug 12, 2009 | 46.43 | 47.57 | 46.33 | 47.07 | 3,409,446 | +0.44(+0.95%) |
Aug 11, 2009 | 47.74 | 48.01 | 46.49 | 46.62 | 4,099,669 | -3.39(-6.78%) |
Aug 10, 2009 | 50.61 | 50.79 | 49.79 | 50.01 | 1,006,403 | -0.73(-1.43%) |
Aug 07, 2009 | 51.51 | 51.51 | 50.16 | 50.74 | 2,000,801 | -0.38(-0.75%) |
Aug 06, 2009 | 50.59 | 51.52 | 50.57 | 51.12 | 1,519,046 | +0.61(+1.20%) |
Aug 05, 2009 | 50.83 | 51.03 | 49.32 | 50.51 | 1,043,247 | -0.19(-0.38%) |
Aug 04, 2009 | 50.12 | 50.74 | 49.30 | 50.70 | 1,898,783 | +0.14(+0.28%) |
Aug 03, 2009 | 49.90 | 50.83 | 49.42 | 50.56 | 1,768,695 | +1.16(+2.36%) |
Jul 31, 2009 | 48.71 | 49.77 | 48.39 | 49.39 | 1,358,646 | +0.37(+0.76%) |
Jul 30, 2009 | 48.27 | 49.39 | 48.27 | 49.02 | 1,809,845 | +1.24(+2.60%) |
Jul 29, 2009 | 49.57 | 49.57 | 47.59 | 47.78 | 1,553,825 | -2.19(-4.38%) |
Jul 28, 2009 | 49.58 | 50.41 | 48.71 | 49.97 | 2,526,585 | +0.08(+0.15%) |
Jul 27, 2009 | 49.28 | 50.06 | 48.79 | 49.89 | 2,645,138 | +0.43(+0.87%) |
Jul 24, 2009 | 47.31 | 49.59 | 47.31 | 49.46 | 1,790 | +1.79(+3.75%) |
Jul 23, 2009 | 45.91 | 48.87 | 45.36 | 47.67 | 3,782,511 | +1.48(+3.19%) |
Jul 22, 2009 | 45.79 | 46.25 | 44.42 | 46.20 | 2,061,619 | -0.23(-0.50%) |
Jul 21, 2009 | 46.81 | 47.33 | 45.51 | 46.43 | 1,450,409 | -0.06(-0.14%) |
Jul 20, 2009 | 46.23 | 47.36 | 45.94 | 46.49 | 1,932,534 | +0.64(+1.40%) |
Jul 17, 2009 | 45.89 | 46.44 | 45.63 | 45.85 | 2,201,517 | -0.07(-0.15%) |
Jul 16, 2009 | 44.76 | 46.15 | 44.76 | 45.92 | 2,083,701 | +1.06(+2.36%) |
Jul 15, 2009 | 42.84 | 45.15 | 42.59 | 44.86 | 3,097,775 | +2.42(+5.71%) |
Jul 14, 2009 | 41.47 | 42.55 | 41.47 | 42.44 | 1,827,242 | +0.66(+1.59%) |
Jul 13, 2009 | 39.95 | 41.84 | 39.60 | 41.78 | 2,803,361 | +1.90(+4.76%) |
Jul 10, 2009 | 39.12 | 40.63 | 38.96 | 39.88 | 2,147,622 | +0.49(+1.24%) |
Jul 09, 2009 | 38.57 | 39.82 | 38.57 | 39.39 | 1,227,866 | +0.96(+2.50%) |
Jul 08, 2009 | 39.73 | 39.73 | 38.12 | 38.43 | 2,557,337 | -1.16(-2.92%) |
Jul 07, 2009 | 41.37 | 41.64 | 39.41 | 39.59 | 2,632,960 | -2.03(-4.88%) |
Jul 06, 2009 | 41.65 | 41.95 | 40.91 | 41.62 | 1,529,730 | -0.78(-1.85%) |
Jul 02, 2009 | 42.93 | 43.08 | 41.88 | 42.41 | 1,504,136 | -1.07(-2.47%) |
Jul 01, 2009 | 42.89 | 43.85 | 42.89 | 43.48 | 2,094,358 | +0.95(+2.22%) |
Jun 30, 2009 | 43.36 | 43.75 | 42.12 | 42.53 | 2,429,839 | -1.12(-2.57%) |
Jun 29, 2009 | 43.59 | 43.94 | 42.78 | 43.66 | 1,897,976 | +0.00(+0.00%) |
Jun 26, 2009 | 42.79 | 43.92 | 41.81 | 43.66 | 2,419,956 | +0.58(+1.34%) |
Jun 25, 2009 | 42.26 | 43.18 | 42.23 | 43.08 | 2,050,785 | -0.03(-0.07%) |
Jun 24, 2009 | 42.13 | 43.90 | 42.01 | 43.10 | 2,547,322 | +1.38(+3.32%) |
Jun 23, 2009 | 40.90 | 41.90 | 40.65 | 41.72 | 1,935,323 | +0.83(+2.02%) |
Jun 22, 2009 | 42.08 | 42.65 | 40.87 | 40.90 | 2,251,415 | -2.08(-4.83%) |
Jun 19, 2009 | 42.88 | 44.02 | 42.77 | 42.97 | 2,034,917 | +0.20(+0.48%) |
Jun 18, 2009 | 42.36 | 43.69 | 41.81 | 42.77 | 2,695,464 | +0.56(+1.32%) |
Jun 17, 2009 | 43.34 | 43.34 | 41.44 | 42.21 | 3,730,002 | -1.59(-3.63%) |
Jun 16, 2009 | 45.10 | 45.48 | 43.57 | 43.80 | 2,078,762 | -1.85(-4.04%) |
Jun 15, 2009 | 45.91 | 46.27 | 44.28 | 45.64 | 2,179,728 | -1.23(-2.63%) |
Jun 12, 2009 | 46.75 | 47.78 | 46.18 | 46.87 | 1,735,050 | -0.19(-0.40%) |
Jun 11, 2009 | 46.87 | 47.35 | 46.42 | 47.07 | 1,818,033 | +0.26(+0.56%) |
Jun 10, 2009 | 46.30 | 47.30 | 46.13 | 46.80 | 2,200,475 | +0.63(+1.36%) |
Jun 09, 2009 | 45.10 | 46.63 | 45.00 | 46.18 | 2,148,806 | +1.59(+3.56%) |
Jun 08, 2009 | 44.30 | 44.87 | 43.66 | 44.59 | 1,740,245 | -0.76(-1.68%) |
Jun 05, 2009 | 46.61 | 46.80 | 44.82 | 45.35 | 2,155,765 | -0.81(-1.76%) |
Jun 04, 2009 | 45.36 | 46.42 | 44.18 | 46.16 | 2,169,823 | +0.90(+2.00%) |
Jun 03, 2009 | 47.71 | 47.71 | 44.62 | 45.26 | 3,022,046 | -2.67(-5.57%) |
Jun 02, 2009 | 46.51 | 49.18 | 46.24 | 47.93 | 3,802,038 | +1.67(+3.62%) |
Jun 01, 2009 | 44.95 | 46.90 | 44.95 | 46.25 | 3,378,663 | +1.59(+3.56%) |
May 29, 2009 | 43.56 | 44.67 | 43.42 | 44.66 | 2,016,486 | +1.45(+3.37%) |
May 28, 2009 | 43.26 | 43.78 | 42.72 | 43.21 | 2,309,751 | +0.10(+0.23%) |
May 27, 2009 | 43.63 | 43.66 | 42.75 | 43.11 | 2,914,877 | -0.47(-1.07%) |
May 26, 2009 | 43.50 | 44.02 | 42.74 | 43.58 | 2,871,350 | -0.44(-1.01%) |
May 22, 2009 | 42.38 | 44.93 | 42.29 | 44.02 | 3,735,719 | +2.12(+5.07%) |
May 21, 2009 | 42.09 | 42.37 | 41.00 | 41.90 | 2,668,195 | -0.73(-1.72%) |
May 20, 2009 | 41.71 | 43.34 | 41.52 | 42.63 | 4,461,907 | +1.19(+2.86%) |
May 19, 2009 | 40.75 | 41.74 | 40.52 | 41.45 | 2,199,963 | +0.69(+1.70%) |
May 18, 2009 | 39.59 | 40.85 | 39.26 | 40.75 | 2,498,828 | +1.49(+3.79%) |
May 15, 2009 | 39.44 | 40.39 | 38.81 | 39.26 | 2,083,782 | -0.45(-1.14%) |
May 14, 2009 | 39.14 | 39.89 | 38.42 | 39.72 | 2,278,539 | +0.61(+1.57%) |
May 13, 2009 | 39.82 | 40.21 | 38.98 | 39.10 | 3,422,458 | -0.92(-2.29%) |
May 12, 2009 | 38.85 | 40.76 | 38.58 | 40.02 | 3,999,090 | +1.54(+4.00%) |
May 11, 2009 | 38.83 | 39.05 | 38.12 | 38.48 | 2,953,050 | -0.60(-1.54%) |
May 08, 2009 | 36.77 | 39.42 | 36.77 | 39.08 | 3,800,092 | +2.56(+7.00%) |
May 07, 2009 | 35.90 | 37.20 | 35.90 | 36.53 | 3,115,411 | +0.73(+2.03%) |
May 06, 2009 | 35.07 | 36.13 | 35.07 | 35.80 | 2,593,387 | +0.92(+2.65%) |
May 05, 2009 | 35.57 | 35.97 | 34.32 | 34.87 | 2,727,697 | -0.82(-2.29%) |
May 04, 2009 | 35.47 | 35.78 | 35.42 | 35.69 | 3,358,616 | +1.21(+3.52%) |
May 01, 2009 | 33.88 | 34.77 | 33.51 | 34.48 | 3,179,676 | +0.59(+1.73%) |
Apr 30, 2009 | 33.66 | 34.52 | 33.38 | 33.89 | 4,635,148 | +0.42(+1.24%) |
Apr 29, 2009 | 33.00 | 33.78 | 32.91 | 33.48 | 3,427,695 | +0.59(+1.80%) |
Apr 28, 2009 | 32.78 | 33.13 | 32.35 | 32.88 | 2,863,107 | -0.11(-0.32%) |
Apr 27, 2009 | 33.29 | 33.29 | 32.61 | 32.99 | 3,500,959 | -0.95(-2.81%) |
Apr 24, 2009 | 33.47 | 34.32 | 33.11 | 33.94 | 5,404,112 | +0.44(+1.31%) |
Apr 23, 2009 | 35.51 | 35.71 | 32.94 | 33.50 | 12,440,361 | -4.97(-12.92%) |
Apr 22, 2009 | 37.57 | 39.26 | 37.57 | 38.47 | 3,228,880 | +0.45(+1.19%) |
Apr 21, 2009 | 37.80 | 38.47 | 37.47 | 38.02 | 3,237,315 | -0.15(-0.39%) |
Apr 20, 2009 | 39.77 | 40.15 | 37.91 | 38.17 | 1,941,875 | -2.30(-5.69%) |
Apr 17, 2009 | 41.00 | 41.22 | 40.20 | 40.47 | 1,668,960 | -0.21(-0.52%) |
Apr 16, 2009 | 39.59 | 40.99 | 39.16 | 40.68 | 2,224,505 | +1.21(+3.06%) |
Apr 15, 2009 | 39.19 | 40.41 | 39.01 | 39.48 | 2,355,156 | -0.06(-0.16%) |
Apr 14, 2009 | 40.24 | 41.38 | 39.12 | 39.54 | 2,814,039 | -0.85(-2.11%) |
Apr 13, 2009 | 40.44 | 40.97 | 39.90 | 40.39 | 2,432,308 | +0.07(+0.18%) |
Apr 09, 2009 | 40.75 | 41.04 | 39.46 | 40.32 | 2,052,396 | +0.88(+2.24%) |
Apr 08, 2009 | 39.55 | 40.04 | 39.03 | 39.44 | 3,070,890 | +0.06(+0.14%) |
Apr 07, 2009 | 39.85 | 40.96 | 39.16 | 39.38 | 2,518,674 | -1.64(-3.99%) |
Apr 06, 2009 | 41.52 | 41.85 | 40.06 | 41.02 | 2,780,207 | -0.64(-1.54%) |
Apr 03, 2009 | 41.24 | 41.89 | 41.04 | 41.66 | 1,793,758 | +0.58(+1.41%) |
Apr 02, 2009 | 41.73 | 42.29 | 40.90 | 41.09 | 2,184,656 | +0.18(+0.45%) |
Apr 01, 2009 | 39.55 | 41.02 | 38.88 | 40.90 | 1,546,152 | +0.91(+2.28%) |
Mar 31, 2009 | 39.50 | 40.63 | 39.22 | 39.99 | 2,068,592 | +1.09(+2.81%) |
Mar 30, 2009 | 40.15 | 40.71 | 38.28 | 38.90 | 2,842,744 | -2.99(-7.13%) |
Mar 26, 2009 | 41.65 | 42.66 | 41.52 | 41.88 | 2,667,094 | +0.45(+1.09%) |
Mar 25, 2009 | 41.73 | 42.50 | 40.29 | 41.43 | 1,990,123 | -0.11(-0.27%) |
Mar 24, 2009 | 40.88 | 42.92 | 40.59 | 41.54 | 2,373,498 | -0.08(-0.19%) |
Mar 23, 2009 | 41.06 | 41.78 | 41.06 | 41.62 | 2,225,440 | +1.76(+4.43%) |
Mar 20, 2009 | 40.64 | 40.94 | 39.58 | 39.86 | 2,464,220 | -0.18(-0.44%) |
Mar 19, 2009 | 39.59 | 40.92 | 39.54 | 40.03 | 2,609,530 | +0.65(+1.66%) |
Mar 18, 2009 | 38.79 | 40.38 | 38.79 | 39.38 | 2,611,107 | -0.04(-0.10%) |
Mar 17, 2009 | 38.76 | 39.87 | 38.38 | 39.42 | 2,223,090 | +0.56(+1.44%) |
Mar 16, 2009 | 36.96 | 39.64 | 36.71 | 38.86 | 2,842,466 | +1.98(+5.36%) |
Mar 13, 2009 | 36.53 | 37.01 | 35.85 | 36.89 | 0 | +0.54(+1.48%) |
Mar 12, 2009 | 34.95 | 36.51 | 34.94 | 36.35 | 2,756,449 | +0.90(+2.53%) |
Mar 11, 2009 | 36.48 | 36.71 | 35.23 | 35.45 | 2,484,531 | -0.79(-2.18%) |
Mar 10, 2009 | 35.09 | 36.31 | 34.77 | 36.24 | 2,476,703 | +2.30(+6.78%) |
Mar 09, 2009 | 33.77 | 35.19 | 33.39 | 33.94 | 2,942,980 | +0.14(+0.42%) |
Mar 06, 2009 | 32.95 | 35.09 | 32.83 | 33.80 | 0 | +1.04(+3.17%) |
Mar 05, 2009 | 32.28 | 34.04 | 31.34 | 32.76 | 3,908,517 | -0.42(-1.28%) |
Mar 04, 2009 | 31.74 | 33.54 | 31.68 | 33.19 | 2,859,397 | +3.02(+10.02%) |
Mar 02, 2009 | 32.76 | 32.76 | 30.14 | 30.16 | 2,702,980 | -2.93(-8.85%) |
Feb 27, 2009 | 32.63 | 34.11 | 32.06 | 33.09 | 0 | +0.35(+1.08%) |
Feb 26, 2009 | 34.22 | 34.87 | 32.73 | 32.74 | 2,596,091 | -1.23(-3.62%) |
Feb 25, 2009 | 34.34 | 34.95 | 33.53 | 33.97 | 2,364,446 | -0.17(-0.50%) |
Feb 24, 2009 | 33.38 | 34.22 | 32.81 | 34.14 | 2,391,771 | +0.85(+2.54%) |
Feb 23, 2009 | 34.22 | 34.22 | 32.95 | 33.29 | 3,130,482 | -0.61(-1.81%) |
Feb 20, 2009 | 33.02 | 34.51 | 32.74 | 33.91 | 3,054,651 | -0.05(-0.15%) |
Feb 19, 2009 | 34.63 | 35.37 | 33.89 | 33.96 | 3,053,828 | -0.49(-1.41%) |
Feb 18, 2009 | 33.91 | 34.76 | 33.51 | 34.44 | 2,309,064 | +0.53(+1.56%) |
Feb 17, 2009 | 35.86 | 35.86 | 33.53 | 33.91 | 3,597,367 | -2.63(-7.21%) |
Feb 13, 2009 | 35.97 | 37.19 | 35.88 | 36.55 | 1,609,759 | +0.57(+1.59%) |
Feb 12, 2009 | 35.05 | 36.14 | 34.20 | 35.97 | 2,373,910 | +0.59(+1.66%) |
Feb 11, 2009 | 35.29 | 35.89 | 33.99 | 35.39 | 3,492,297 | +0.16(+0.44%) |
Feb 10, 2009 | 36.46 | 37.94 | 35.02 | 35.23 | 3,111,756 | -1.38(-3.78%) |
Feb 09, 2009 | 35.18 | 37.55 | 35.04 | 36.62 | 3,556,539 | +1.36(+3.84%) |
Feb 06, 2009 | 34.77 | 36.65 | 34.26 | 35.26 | 4,009,145 | +0.62(+1.79%) |
Feb 05, 2009 | 29.78 | 35.11 | 29.68 | 34.64 | 7,103,142 | +4.57(+15.21%) |
Feb 04, 2009 | 29.91 | 30.38 | 29.65 | 30.07 | 3,168,692 | +0.40(+1.33%) |
Feb 03, 2009 | 29.66 | 30.11 | 29.18 | 29.67 | 2,718,634 | -0.18(-0.61%) |