Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 40.62 | 40.62 | 39.86 | 40.39 | 9,356,890 | +0.87(+2.20%) |
Nov 27, 2009 | 39.14 | 40.22 | 39.11 | 39.52 | 4,425,157 | -1.01(-2.50%) |
Nov 25, 2009 | 39.01 | 40.87 | 38.70 | 40.53 | 18,944,086 | +1.06(+2.70%) |
Nov 24, 2009 | 39.23 | 39.69 | 38.87 | 39.47 | 11,175,639 | +0.33(+0.85%) |
Nov 23, 2009 | 40.09 | 40.45 | 38.90 | 39.14 | 9,711,013 | +0.77(+2.01%) |
Nov 20, 2009 | 38.26 | 38.53 | 37.57 | 38.37 | 7,547,445 | -0.05(-0.12%) |
Nov 19, 2009 | 38.69 | 39.12 | 37.83 | 38.41 | 9,219,050 | -0.43(-1.11%) |
Nov 18, 2009 | 38.13 | 39.46 | 37.94 | 38.84 | 17,755,958 | +1.74(+4.70%) |
Nov 17, 2009 | 37.09 | 37.17 | 36.37 | 37.10 | 5,883,097 | +0.18(+0.49%) |
Nov 16, 2009 | 36.12 | 37.72 | 36.08 | 36.92 | 8,444,136 | +1.00(+2.80%) |
Nov 13, 2009 | 36.04 | 36.35 | 35.67 | 35.91 | 4,139,791 | +0.13(+0.36%) |
Nov 12, 2009 | 36.29 | 36.61 | 35.72 | 35.79 | 4,466,985 | -0.45(-1.25%) |
Nov 11, 2009 | 36.99 | 37.02 | 36.06 | 36.24 | 5,326,584 | -0.26(-0.70%) |
Nov 10, 2009 | 36.45 | 37.19 | 36.42 | 36.49 | 5,720,039 | -0.10(-0.27%) |
Nov 09, 2009 | 36.06 | 36.88 | 36.06 | 36.59 | 6,152,657 | +1.00(+2.80%) |
Nov 06, 2009 | 36.07 | 36.68 | 35.36 | 35.60 | 6,184,275 | -0.72(-1.97%) |
Nov 05, 2009 | 35.52 | 36.35 | 35.52 | 36.31 | 6,770,439 | +1.02(+2.89%) |
Nov 04, 2009 | 36.04 | 36.23 | 35.12 | 35.29 | 6,634,850 | -0.34(-0.95%) |
Nov 03, 2009 | 34.43 | 35.93 | 34.32 | 35.63 | 5,849,058 | +0.69(+1.97%) |
Nov 02, 2009 | 34.57 | 35.51 | 34.11 | 34.95 | 5,602,387 | +0.57(+1.65%) |
Oct 30, 2009 | 35.78 | 35.93 | 34.15 | 34.38 | 8,228,378 | -1.48(-4.13%) |
Oct 29, 2009 | 34.59 | 36.12 | 34.49 | 35.86 | 6,796,051 | +1.58(+4.60%) |
Oct 28, 2009 | 35.29 | 35.56 | 34.20 | 34.28 | 7,642,589 | -1.13(-3.20%) |
Oct 27, 2009 | 36.47 | 36.76 | 35.27 | 35.42 | 6,626,290 | -0.85(-2.33%) |
Oct 26, 2009 | 36.48 | 37.65 | 36.15 | 36.26 | 9,373,095 | -0.03(-0.08%) |
Oct 23, 2009 | 36.80 | 36.90 | 36.14 | 36.29 | 7,960,089 | -0.23(-0.62%) |
Oct 22, 2009 | 35.95 | 36.74 | 35.68 | 36.52 | 11,993,253 | +0.21(+0.58%) |
Oct 21, 2009 | 34.26 | 37.50 | 34.26 | 36.31 | 21,178,062 | +1.58(+4.54%) |
Oct 20, 2009 | 34.31 | 34.86 | 34.28 | 34.73 | 9,108,185 | -0.02(-0.07%) |
Oct 19, 2009 | 33.33 | 35.02 | 33.33 | 34.75 | 12,231,198 | +1.51(+4.54%) |
Oct 16, 2009 | 32.88 | 33.34 | 32.48 | 33.24 | 6,623,525 | -0.01(-0.02%) |
Oct 15, 2009 | 32.86 | 33.38 | 32.72 | 33.25 | 7,084,782 | +0.23(+0.69%) |
Oct 14, 2009 | 32.58 | 33.08 | 32.30 | 33.02 | 8,201,774 | +0.83(+2.58%) |
Oct 13, 2009 | 32.09 | 32.28 | 31.79 | 32.19 | 5,963,959 | +0.03(+0.09%) |
Oct 12, 2009 | 32.68 | 33.02 | 31.85 | 32.16 | 6,468,292 | -0.27(-0.84%) |
Oct 09, 2009 | 32.45 | 32.61 | 32.01 | 32.43 | 5,780,027 | -0.11(-0.35%) |
Oct 08, 2009 | 32.61 | 33.12 | 32.26 | 32.55 | 6,314,375 | +0.37(+1.15%) |
Oct 07, 2009 | 32.49 | 32.75 | 31.82 | 32.18 | 5,686,461 | -0.36(-1.11%) |
Oct 06, 2009 | 32.01 | 33.26 | 32.01 | 32.54 | 7,449,761 | +0.75(+2.35%) |
Oct 05, 2009 | 31.29 | 31.95 | 31.15 | 31.79 | 5,312,413 | +0.75(+2.41%) |
Oct 02, 2009 | 30.74 | 31.52 | 30.40 | 31.05 | 8,160,922 | -0.20(-0.65%) |
Oct 01, 2009 | 32.18 | 32.34 | 31.24 | 31.25 | 7,030,063 | -1.15(-3.54%) |
Sep 30, 2009 | 32.95 | 32.98 | 31.76 | 32.40 | 6,804,099 | -0.21(-0.65%) |
Sep 29, 2009 | 32.29 | 32.99 | 32.15 | 32.61 | 7,509,055 | -0.29(-0.89%) |
Sep 28, 2009 | 33.33 | 33.51 | 31.98 | 32.90 | 10,075,368 | -0.26(-0.80%) |
Sep 25, 2009 | 33.38 | 33.78 | 32.81 | 33.17 | 5,229,310 | -0.37(-1.10%) |
Sep 24, 2009 | 34.39 | 34.56 | 33.23 | 33.54 | 6,414,111 | -0.72(-2.11%) |
Sep 23, 2009 | 35.02 | 35.11 | 34.22 | 34.26 | 5,067,090 | -0.60(-1.71%) |
Sep 22, 2009 | 33.97 | 35.51 | 33.82 | 34.86 | 8,333,433 | +0.98(+2.90%) |
Sep 21, 2009 | 33.52 | 34.25 | 33.22 | 33.88 | 4,972,696 | -0.14(-0.42%) |
Sep 18, 2009 | 34.93 | 34.95 | 33.88 | 34.02 | 8,209,393 | -0.64(-1.85%) |
Sep 17, 2009 | 33.96 | 34.87 | 33.72 | 34.66 | 10,950,592 | +1.03(+3.05%) |
Sep 16, 2009 | 33.75 | 34.25 | 33.51 | 33.63 | 8,841,734 | -0.46(-1.35%) |
Sep 15, 2009 | 32.77 | 34.43 | 32.57 | 34.09 | 10,707,084 | +1.44(+4.41%) |
Sep 14, 2009 | 32.09 | 32.69 | 31.78 | 32.65 | 5,723,649 | +0.20(+0.60%) |
Sep 11, 2009 | 32.53 | 33.04 | 32.16 | 32.46 | 5,062,437 | -0.02(-0.07%) |
Sep 10, 2009 | 32.23 | 32.48 | 31.63 | 32.48 | 7,477,070 | +0.02(+0.05%) |
Sep 09, 2009 | 32.34 | 32.74 | 31.94 | 32.46 | 5,858,933 | +0.17(+0.54%) |
Sep 08, 2009 | 32.31 | 32.49 | 31.78 | 32.29 | 4,879,602 | +0.45(+1.42%) |
Sep 04, 2009 | 31.10 | 31.84 | 30.80 | 31.84 | 8,855,983 | +0.72(+2.33%) |
Sep 03, 2009 | 30.73 | 31.16 | 30.46 | 31.11 | 8,904,511 | +0.00(+0.00%) |
Sep 02, 2009 | 32.03 | 32.16 | 30.97 | 31.11 | 8,899,470 | -0.96(-2.99%) |
Sep 01, 2009 | 32.74 | 33.48 | 31.97 | 32.07 | 6,728,613 | -0.84(-2.55%) |
Aug 31, 2009 | 33.15 | 33.24 | 32.52 | 32.91 | 5,145,974 | -0.63(-1.87%) |
Aug 28, 2009 | 34.21 | 34.55 | 33.25 | 33.54 | 5,370,961 | -0.48(-1.42%) |
Aug 27, 2009 | 33.89 | 34.28 | 33.23 | 34.02 | 4,596,200 | -0.05(-0.13%) |
Aug 26, 2009 | 34.75 | 34.77 | 33.89 | 34.06 | 6,222,958 | -0.89(-2.55%) |
Aug 25, 2009 | 34.40 | 35.29 | 34.19 | 34.95 | 6,759,201 | +0.72(+2.12%) |
Aug 24, 2009 | 34.04 | 34.88 | 33.96 | 34.23 | 6,038,165 | +0.42(+1.23%) |
Aug 21, 2009 | 33.51 | 34.05 | 33.23 | 33.82 | 6,950,024 | +0.61(+1.84%) |
Aug 20, 2009 | 33.08 | 33.58 | 33.00 | 33.20 | 7,258,375 | +0.16(+0.48%) |
Aug 19, 2009 | 32.62 | 33.48 | 32.16 | 33.05 | 18,483,484 | -0.99(-2.91%) |
Aug 18, 2009 | 32.21 | 34.10 | 32.21 | 34.03 | 9,729,650 | +2.03(+6.34%) |
Aug 17, 2009 | 32.92 | 33.09 | 31.85 | 32.01 | 5,774,909 | -1.61(-4.78%) |
Aug 14, 2009 | 34.28 | 34.53 | 33.19 | 33.61 | 5,351,228 | -0.83(-2.41%) |
Aug 13, 2009 | 34.83 | 34.93 | 34.09 | 34.44 | 4,700,785 | -0.13(-0.37%) |
Aug 12, 2009 | 33.73 | 34.90 | 33.50 | 34.57 | 5,923,257 | +0.71(+2.10%) |
Aug 11, 2009 | 34.03 | 34.15 | 33.26 | 33.86 | 5,299,520 | -0.50(-1.45%) |
Aug 10, 2009 | 34.84 | 34.91 | 34.06 | 34.36 | 4,564,428 | -0.60(-1.71%) |
Aug 07, 2009 | 34.74 | 35.48 | 34.27 | 34.95 | 4,501,592 | +0.72(+2.09%) |
Aug 06, 2009 | 34.68 | 34.90 | 33.88 | 34.24 | 4,149,723 | -0.07(-0.20%) |
Aug 05, 2009 | 34.57 | 34.62 | 33.72 | 34.31 | 5,844,511 | -0.03(-0.09%) |
Aug 04, 2009 | 34.11 | 35.02 | 33.75 | 34.34 | 7,185,705 | +0.06(+0.16%) |
Aug 03, 2009 | 33.54 | 34.63 | 33.51 | 34.28 | 6,840,368 | +1.26(+3.83%) |
Jul 31, 2009 | 32.37 | 33.42 | 32.16 | 33.02 | 7,129,834 | +0.66(+2.03%) |
Jul 30, 2009 | 31.76 | 32.68 | 31.62 | 32.36 | 6,892,323 | +1.28(+4.10%) |
Jul 29, 2009 | 31.43 | 31.43 | 30.74 | 31.08 | 4,285,915 | -0.72(-2.28%) |
Jul 28, 2009 | 31.80 | 31.98 | 31.14 | 31.81 | 4,699,117 | -0.32(-0.99%) |
Jul 27, 2009 | 32.04 | 32.27 | 31.57 | 32.12 | 3,441,433 | +0.15(+0.47%) |
Jul 24, 2009 | 31.59 | 32.06 | 30.87 | 31.97 | 5,688,562 | +0.20(+0.62%) |
Jul 23, 2009 | 30.28 | 32.00 | 30.19 | 31.78 | 7,104,116 | +1.46(+4.80%) |
Jul 22, 2009 | 30.14 | 30.87 | 30.05 | 30.32 | 5,194,641 | -0.28(-0.91%) |
Jul 21, 2009 | 31.44 | 31.89 | 30.22 | 30.60 | 9,382,874 | +0.57(+1.88%) |
Jul 20, 2009 | 29.40 | 30.06 | 29.06 | 30.03 | 6,344,933 | +1.06(+3.67%) |
Jul 17, 2009 | 29.29 | 29.41 | 28.78 | 28.97 | 5,460,466 | -0.47(-1.59%) |
Jul 16, 2009 | 29.12 | 29.57 | 28.76 | 29.44 | 5,124,696 | +0.25(+0.85%) |
Jul 15, 2009 | 28.30 | 29.24 | 28.24 | 29.19 | 6,090,464 | +1.35(+4.85%) |
Jul 14, 2009 | 27.73 | 27.87 | 27.01 | 27.84 | 4,724,284 | +0.22(+0.79%) |
Jul 13, 2009 | 27.01 | 27.64 | 26.96 | 27.62 | 5,650,197 | +0.97(+3.62%) |
Jul 10, 2009 | 26.65 | 27.12 | 26.34 | 26.65 | 6,328,200 | -0.27(-1.01%) |
Jul 09, 2009 | 27.43 | 27.62 | 26.83 | 26.92 | 7,673,427 | -0.13(-0.47%) |
Jul 08, 2009 | 27.35 | 27.39 | 26.54 | 27.05 | 9,691,097 | -0.11(-0.39%) |
Jul 07, 2009 | 28.61 | 28.77 | 27.14 | 27.16 | 6,007,840 | -1.54(-5.37%) |
Jul 06, 2009 | 28.86 | 28.92 | 28.02 | 28.70 | 6,242,468 | -0.38(-1.32%) |
Jul 02, 2009 | 29.90 | 30.01 | 29.08 | 29.08 | 5,512,717 | -1.39(-4.56%) |
Jul 01, 2009 | 30.43 | 31.14 | 30.38 | 30.47 | 5,550,484 | +0.32(+1.05%) |
Jun 30, 2009 | 31.05 | 31.45 | 29.76 | 30.15 | 10,113,003 | -1.66(-5.22%) |
Jun 29, 2009 | 31.64 | 32.34 | 31.38 | 31.82 | 3,976,808 | +0.28(+0.89%) |
Jun 26, 2009 | 31.51 | 32.00 | 31.35 | 31.54 | 9,811,270 | -0.25(-0.78%) |
Jun 25, 2009 | 31.52 | 31.85 | 31.27 | 31.78 | 7,600,941 | +1.60(+5.30%) |
Jun 24, 2009 | 30.06 | 30.86 | 29.96 | 30.18 | 5,958,021 | +0.56(+1.89%) |
Jun 23, 2009 | 29.54 | 29.95 | 29.04 | 29.63 | 5,867,519 | +0.24(+0.82%) |
Jun 22, 2009 | 29.88 | 29.88 | 29.09 | 29.38 | 8,327,591 | -0.85(-2.82%) |
Jun 19, 2009 | 31.07 | 31.07 | 30.14 | 30.24 | 6,160,002 | -0.32(-1.04%) |
Jun 18, 2009 | 31.18 | 31.20 | 30.19 | 30.55 | 5,583,804 | -0.35(-1.15%) |
Jun 17, 2009 | 31.26 | 31.30 | 29.55 | 30.91 | 8,391,040 | -0.51(-1.61%) |
Jun 16, 2009 | 32.73 | 33.23 | 31.16 | 31.41 | 6,936,158 | -1.12(-3.43%) |
Jun 15, 2009 | 33.27 | 33.39 | 32.01 | 32.53 | 6,326,094 | -1.26(-3.73%) |
Jun 12, 2009 | 33.72 | 33.80 | 32.98 | 33.79 | 4,752,590 | -0.23(-0.69%) |
Jun 11, 2009 | 34.62 | 34.72 | 33.98 | 34.03 | 7,209,185 | -0.48(-1.38%) |
Jun 10, 2009 | 35.21 | 35.42 | 33.59 | 34.50 | 5,473,423 | -0.17(-0.50%) |
Jun 09, 2009 | 34.73 | 35.40 | 34.27 | 34.68 | 5,577,013 | +0.11(+0.31%) |
Jun 08, 2009 | 33.97 | 35.02 | 33.67 | 34.57 | 6,831,962 | -0.51(-1.44%) |
Jun 05, 2009 | 35.59 | 35.97 | 34.53 | 35.08 | 7,173,932 | +0.04(+0.11%) |
Jun 04, 2009 | 34.30 | 35.32 | 33.97 | 35.04 | 5,536,773 | +1.28(+3.78%) |
Jun 03, 2009 | 34.74 | 34.83 | 33.36 | 33.76 | 9,068,425 | -1.25(-3.58%) |
Jun 02, 2009 | 35.39 | 35.87 | 34.65 | 35.02 | 7,849,417 | -0.43(-1.21%) |
Jun 01, 2009 | 33.77 | 35.66 | 33.63 | 35.45 | 11,813,674 | +2.63(+8.03%) |
May 29, 2009 | 31.84 | 32.81 | 31.84 | 32.81 | 6,518,358 | +1.22(+3.87%) |
May 28, 2009 | 32.49 | 32.71 | 31.11 | 31.59 | 8,363,440 | -0.71(-2.20%) |
May 27, 2009 | 32.57 | 33.48 | 32.22 | 32.30 | 6,051,954 | +0.00(+0.00%) |
May 26, 2009 | 31.41 | 32.71 | 31.09 | 32.30 | 5,686,698 | +0.67(+2.12%) |
May 22, 2009 | 31.53 | 32.97 | 31.38 | 31.63 | 9,543,241 | +0.25(+0.79%) |
May 21, 2009 | 32.68 | 32.70 | 31.10 | 31.38 | 12,275,478 | -2.08(-6.23%) |
May 20, 2009 | 33.60 | 35.85 | 33.21 | 33.46 | 14,071,555 | +0.38(+1.16%) |
May 19, 2009 | 33.52 | 33.78 | 31.33 | 33.08 | 8,548,625 | -0.49(-1.46%) |
May 18, 2009 | 32.09 | 33.59 | 31.87 | 33.57 | 7,220,786 | +1.93(+6.11%) |
May 15, 2009 | 31.51 | 32.48 | 31.29 | 31.63 | 5,733,854 | +0.10(+0.31%) |
May 14, 2009 | 31.00 | 31.83 | 30.57 | 31.54 | 7,261,933 | +0.54(+1.75%) |
May 13, 2009 | 32.33 | 32.51 | 30.81 | 30.99 | 7,568,008 | -2.00(-6.06%) |
May 12, 2009 | 33.42 | 33.85 | 32.14 | 32.99 | 7,351,846 | -0.08(-0.25%) |
May 11, 2009 | 33.39 | 33.65 | 32.75 | 33.08 | 5,762,238 | -0.82(-2.43%) |
May 08, 2009 | 33.30 | 34.55 | 33.30 | 33.90 | 7,875,881 | +1.16(+3.54%) |
May 07, 2009 | 36.01 | 36.22 | 32.66 | 32.74 | 10,356,296 | -2.77(-7.81%) |
May 06, 2009 | 34.76 | 35.85 | 34.06 | 35.51 | 9,456,275 | +1.25(+3.63%) |
May 05, 2009 | 33.82 | 34.49 | 33.50 | 34.27 | 5,573,797 | +0.24(+0.71%) |
May 04, 2009 | 32.79 | 34.34 | 32.75 | 34.03 | 7,315,312 | +1.66(+5.13%) |
May 01, 2009 | 31.15 | 32.64 | 31.14 | 32.37 | 7,171,589 | +1.22(+3.93%) |
Apr 30, 2009 | 30.84 | 32.44 | 30.67 | 31.14 | 8,124,579 | +0.79(+2.61%) |
Apr 29, 2009 | 29.40 | 30.76 | 29.21 | 30.35 | 6,615,193 | +1.33(+4.58%) |
Apr 28, 2009 | 29.29 | 29.70 | 28.69 | 29.02 | 5,370,241 | -0.65(-2.19%) |
Apr 27, 2009 | 30.19 | 30.53 | 29.30 | 29.67 | 6,182,911 | -0.91(-2.99%) |
Apr 24, 2009 | 29.44 | 31.05 | 29.29 | 30.58 | 7,370,937 | +1.28(+4.35%) |
Apr 23, 2009 | 29.35 | 30.25 | 28.37 | 29.31 | 8,214,352 | -0.27(-0.92%) |
Apr 22, 2009 | 28.31 | 30.56 | 28.15 | 29.58 | 11,341,751 | +0.99(+3.46%) |
Apr 21, 2009 | 27.11 | 28.77 | 27.00 | 28.59 | 8,223,794 | +0.88(+3.16%) |
Apr 20, 2009 | 29.32 | 29.32 | 27.62 | 27.72 | 7,022,628 | -2.05(-6.90%) |
Apr 17, 2009 | 29.97 | 30.46 | 29.46 | 29.77 | 7,460,685 | -0.58(-1.91%) |
Apr 16, 2009 | 29.44 | 30.65 | 28.95 | 30.35 | 8,864,500 | +0.81(+2.73%) |
Apr 15, 2009 | 27.64 | 29.59 | 27.60 | 29.54 | 7,674,133 | +1.60(+5.73%) |
Apr 14, 2009 | 27.94 | 28.98 | 27.63 | 27.94 | 5,073,044 | -0.34(-1.20%) |
Apr 13, 2009 | 28.03 | 28.58 | 27.25 | 28.28 | 5,069,181 | +0.00(+0.00%) |
Apr 09, 2009 | 26.83 | 28.38 | 26.80 | 28.28 | 7,161,606 | +2.29(+8.83%) |
Apr 08, 2009 | 26.52 | 27.06 | 25.50 | 25.99 | 9,351,547 | -0.42(-1.57%) |
Apr 07, 2009 | 27.38 | 27.38 | 26.35 | 26.40 | 7,244,568 | -1.49(-5.36%) |
Apr 06, 2009 | 27.86 | 28.04 | 27.02 | 27.90 | 5,658,977 | -0.26(-0.91%) |
Apr 03, 2009 | 27.14 | 28.32 | 26.97 | 28.15 | 9,769,126 | +0.93(+3.41%) |
Apr 02, 2009 | 26.46 | 27.74 | 26.30 | 27.23 | 9,091,594 | +1.37(+5.28%) |
Apr 01, 2009 | 24.23 | 26.18 | 24.06 | 25.86 | 12,811,315 | +1.05(+4.23%) |
Mar 31, 2009 | 24.97 | 25.29 | 24.42 | 24.81 | 9,188,381 | +0.35(+1.45%) |
Mar 30, 2009 | 25.66 | 25.69 | 24.00 | 24.46 | 9,258,604 | -2.66(-9.80%) |
Mar 26, 2009 | 26.43 | 27.29 | 26.27 | 27.11 | 7,754,043 | +0.94(+3.61%) |
Mar 25, 2009 | 26.64 | 27.23 | 25.04 | 26.17 | 10,281,551 | -0.23(-0.86%) |
Mar 24, 2009 | 25.58 | 26.97 | 25.12 | 26.40 | 11,290,762 | +0.43(+1.66%) |
Mar 23, 2009 | 24.96 | 25.97 | 24.80 | 25.97 | 8,926,319 | +2.78(+11.98%) |
Mar 20, 2009 | 24.07 | 24.49 | 23.10 | 23.19 | 8,852,548 | -1.31(-5.34%) |
Mar 19, 2009 | 23.78 | 24.72 | 23.78 | 24.50 | 8,030,636 | +1.05(+4.48%) |
Mar 18, 2009 | 22.97 | 23.86 | 22.03 | 23.44 | 8,090,086 | +0.24(+1.04%) |
Mar 17, 2009 | 22.80 | 23.20 | 22.11 | 23.20 | 5,478,777 | +0.48(+2.13%) |
Mar 16, 2009 | 22.64 | 23.81 | 22.43 | 22.72 | 7,413,180 | +0.34(+1.52%) |
Mar 13, 2009 | 22.66 | 23.02 | 21.72 | 22.38 | 0 | -0.19(-0.84%) |
Mar 12, 2009 | 21.61 | 22.64 | 20.92 | 22.57 | 7,679,407 | +0.92(+4.25%) |
Mar 11, 2009 | 21.15 | 22.02 | 20.70 | 21.65 | 10,446,803 | +0.63(+3.02%) |
Mar 10, 2009 | 20.22 | 21.07 | 19.93 | 21.01 | 13,470,437 | +1.55(+7.99%) |
Mar 09, 2009 | 18.96 | 20.05 | 18.89 | 19.46 | 8,788,744 | +0.20(+1.06%) |
Mar 06, 2009 | 19.62 | 20.15 | 18.58 | 19.26 | 0 | +0.14(+0.75%) |
Mar 05, 2009 | 19.61 | 20.12 | 18.88 | 19.11 | 8,665,045 | -1.21(-5.94%) |
Mar 04, 2009 | 19.93 | 20.98 | 19.75 | 20.32 | 13,198,641 | +1.58(+8.46%) |
Mar 02, 2009 | 20.19 | 20.23 | 18.56 | 18.73 | 12,723,636 | -2.02(-9.71%) |
Feb 27, 2009 | 20.21 | 21.49 | 19.98 | 20.75 | 0 | +0.23(+1.14%) |
Feb 26, 2009 | 20.87 | 21.36 | 20.51 | 20.52 | 10,025,383 | +0.13(+0.63%) |
Feb 25, 2009 | 21.63 | 21.84 | 19.93 | 20.39 | 11,243,433 | -1.09(-5.06%) |
Feb 24, 2009 | 20.61 | 21.68 | 20.09 | 21.47 | 15,806,825 | +1.10(+5.41%) |
Feb 23, 2009 | 22.53 | 22.53 | 20.35 | 20.37 | 9,998,065 | -1.43(-6.58%) |
Feb 20, 2009 | 22.34 | 22.91 | 21.39 | 21.81 | 11,931,388 | -1.12(-4.90%) |
Feb 19, 2009 | 24.55 | 25.00 | 22.69 | 22.93 | 10,444,839 | -1.40(-5.74%) |
Feb 18, 2009 | 24.56 | 25.47 | 23.93 | 24.33 | 16,942,112 | -0.95(-3.76%) |
Feb 17, 2009 | 25.92 | 26.25 | 24.93 | 25.28 | 12,107,571 | -1.98(-7.26%) |
Feb 13, 2009 | 28.35 | 28.80 | 27.04 | 27.26 | 8,214,294 | -0.90(-3.19%) |
Feb 12, 2009 | 28.35 | 28.35 | 27.17 | 28.15 | 7,369,372 | -0.74(-2.56%) |
Feb 11, 2009 | 29.31 | 29.73 | 28.06 | 28.89 | 5,142,425 | -0.09(-0.31%) |
Feb 10, 2009 | 30.38 | 31.20 | 28.53 | 28.98 | 7,759,219 | -1.68(-5.47%) |
Feb 09, 2009 | 31.66 | 31.70 | 30.09 | 30.66 | 5,602,978 | -0.90(-2.85%) |
Feb 06, 2009 | 30.36 | 31.97 | 29.98 | 31.56 | 10,841,549 | +1.64(+5.47%) |
Feb 05, 2009 | 28.01 | 30.38 | 27.57 | 29.92 | 10,955,042 | +1.62(+5.71%) |
Feb 04, 2009 | 27.55 | 29.31 | 27.47 | 28.31 | 7,921,825 | +1.12(+4.14%) |
Feb 03, 2009 | 26.86 | 27.37 | 26.40 | 27.18 | 5,976,064 | +0.69(+2.59%) |
Feb 02, 2009 | 25.56 | 26.74 | 24.91 | 26.49 | 8,294,646 | +0.27(+1.04%) |
Jan 30, 2009 | 26.87 | 27.17 | 25.55 | 26.22 | 0 | -0.95(-3.50%) |
Jan 29, 2009 | 28.41 | 28.41 | 26.81 | 27.17 | 6,163,886 | -1.40(-4.89%) |
Jan 28, 2009 | 28.14 | 29.24 | 27.78 | 28.57 | 6,387,905 | +1.47(+5.43%) |
Jan 27, 2009 | 26.85 | 27.55 | 26.52 | 27.10 | 5,621,469 | +0.44(+1.64%) |
Jan 26, 2009 | 26.60 | 27.97 | 26.12 | 26.66 | 10,288,650 | -0.98(-3.55%) |
Jan 23, 2009 | 27.42 | 28.72 | 26.83 | 27.64 | 8,908,676 | -0.64(-2.27%) |
Jan 22, 2009 | 28.45 | 29.09 | 27.37 | 28.28 | 7,204,277 | -1.37(-4.63%) |
Jan 21, 2009 | 28.68 | 29.75 | 28.10 | 29.66 | 6,000,294 | +1.51(+5.36%) |
Jan 20, 2009 | 29.75 | 30.08 | 27.74 | 28.15 | 7,098,175 | -1.95(-6.49%) |
Jan 16, 2009 | 30.57 | 30.57 | 28.57 | 30.10 | 5,961,308 | +0.18(+0.61%) |
Jan 15, 2009 | 30.06 | 30.35 | 28.43 | 29.92 | 9,303,194 | +0.11(+0.35%) |
Jan 14, 2009 | 30.00 | 30.24 | 28.52 | 29.81 | 9,635,773 | -0.97(-3.14%) |
Jan 13, 2009 | 30.42 | 31.19 | 29.87 | 30.78 | 9,899,341 | -0.59(-1.88%) |
Jan 12, 2009 | 33.63 | 33.97 | 30.76 | 31.37 | 10,055,941 | -3.34(-9.63%) |
Jan 09, 2009 | 34.11 | 35.29 | 33.60 | 34.71 | 9,713,561 | +0.61(+1.79%) |
Jan 08, 2009 | 32.76 | 34.48 | 32.58 | 34.10 | 9,890,274 | +1.91(+5.93%) |
Jan 07, 2009 | 33.17 | 33.21 | 31.62 | 32.19 | 6,968,514 | -1.45(-4.31%) |
Jan 06, 2009 | 33.17 | 33.97 | 32.55 | 33.64 | 7,890,737 | +1.27(+3.92%) |
Jan 05, 2009 | 31.26 | 33.67 | 30.94 | 32.37 | 8,472,630 | +1.04(+3.32%) |
Jan 02, 2009 | 29.24 | 31.69 | 28.95 | 31.33 | 5,865,110 | +2.41(+8.32%) |
Jan 01, 2009 | 28.45 | 29.39 | 28.14 | 28.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.45 | 29.39 | 28.14 | 28.92 | 5,978,433 | +0.51(+1.78%) |
Dec 30, 2008 | 28.76 | 29.03 | 27.79 | 28.42 | 5,644,789 | -0.17(-0.58%) |
Dec 29, 2008 | 29.35 | 29.35 | 28.03 | 28.58 | 2,515,428 | -0.45(-1.56%) |
Dec 26, 2008 | 28.78 | 29.25 | 28.48 | 29.04 | 1,784,590 | +0.32(+1.10%) |
Dec 24, 2008 | 28.36 | 28.79 | 28.12 | 28.72 | 1,311,075 | +0.58(+2.07%) |
Dec 23, 2008 | 28.19 | 29.01 | 27.97 | 28.14 | 3,874,163 | +0.33(+1.19%) |
Dec 22, 2008 | 29.86 | 30.01 | 27.02 | 27.81 | 6,363,791 | -1.92(-6.45%) |
Dec 19, 2008 | 29.51 | 30.20 | 29.03 | 29.72 | 5,974,191 | +0.54(+1.84%) |
Dec 18, 2008 | 30.74 | 30.93 | 28.77 | 29.19 | 5,592,145 | -1.29(-4.23%) |
Dec 17, 2008 | 28.68 | 31.35 | 28.53 | 30.48 | 9,015,484 | +1.62(+5.62%) |
Dec 16, 2008 | 28.00 | 29.04 | 27.29 | 28.86 | 7,364,325 | +1.41(+5.14%) |
Dec 15, 2008 | 28.48 | 28.53 | 27.12 | 27.44 | 4,878,353 | -0.38(-1.36%) |
Dec 12, 2008 | 26.42 | 28.08 | 25.96 | 27.82 | 0 | +0.54(+1.96%) |
Dec 11, 2008 | 28.98 | 29.27 | 27.06 | 27.29 | 6,642,937 | -1.96(-6.71%) |
Dec 10, 2008 | 29.04 | 29.59 | 27.55 | 29.25 | 8,935,319 | +0.59(+2.05%) |
Dec 09, 2008 | 27.22 | 29.91 | 26.68 | 28.66 | 12,350,503 | +0.72(+2.59%) |
Dec 08, 2008 | 25.27 | 28.18 | 25.14 | 27.94 | 12,789,483 | +3.79(+15.69%) |
Dec 05, 2008 | 22.80 | 24.19 | 21.96 | 24.15 | 8,765,309 | +0.76(+3.26%) |
Dec 04, 2008 | 24.98 | 25.33 | 22.97 | 23.38 | 7,251,315 | -2.09(-8.21%) |
Dec 03, 2008 | 24.71 | 25.87 | 22.98 | 25.47 | 8,862,451 | +1.44(+6.00%) |
Dec 02, 2008 | 23.84 | 24.51 | 23.09 | 24.03 | 7,385,694 | +1.09(+4.74%) |