Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 35.44 | 35.20 | 35.20 | 35.20 | 3,285,788 | -0.28(-0.80%) |
Dec 30, 2009 | 35.11 | 35.61 | 34.99 | 35.49 | 2,773,467 | +0.28(+0.78%) |
Dec 29, 2009 | 35.18 | 35.37 | 35.08 | 35.21 | 3,244,682 | +0.03(+0.08%) |
Dec 28, 2009 | 35.19 | 35.26 | 35.05 | 35.18 | 3,442,434 | -0.08(-0.22%) |
Dec 24, 2009 | 34.71 | 35.30 | 34.71 | 35.26 | 1,756,571 | +0.54(+1.55%) |
Dec 23, 2009 | 34.54 | 34.81 | 34.44 | 34.72 | 3,462,075 | +0.17(+0.49%) |
Dec 22, 2009 | 34.39 | 34.61 | 34.25 | 34.56 | 4,081,446 | +0.20(+0.58%) |
Dec 21, 2009 | 34.10 | 34.62 | 33.91 | 34.36 | 4,852,978 | +0.37(+1.08%) |
Dec 18, 2009 | 34.25 | 34.47 | 33.81 | 33.99 | 13,642,496 | -0.17(-0.50%) |
Dec 17, 2009 | 34.95 | 35.11 | 34.12 | 34.16 | 8,160,787 | -0.95(-2.71%) |
Dec 16, 2009 | 35.71 | 35.82 | 34.96 | 35.11 | 7,153,859 | -0.48(-1.35%) |
Dec 15, 2009 | 35.95 | 36.10 | 35.48 | 35.59 | 5,761,210 | -0.43(-1.20%) |
Dec 14, 2009 | 35.75 | 36.02 | 35.74 | 36.02 | 4,647,289 | +0.23(+0.63%) |
Dec 11, 2009 | 35.88 | 36.01 | 35.56 | 35.80 | 5,946,840 | -0.04(-0.12%) |
Dec 10, 2009 | 35.37 | 35.87 | 35.37 | 35.84 | 4,696,410 | +0.47(+1.32%) |
Dec 09, 2009 | 35.20 | 35.44 | 35.15 | 35.37 | 5,603,404 | +0.13(+0.36%) |
Dec 08, 2009 | 35.40 | 35.56 | 35.18 | 35.25 | 5,728,078 | -0.46(-1.29%) |
Dec 07, 2009 | 35.95 | 36.16 | 35.62 | 35.71 | 5,685,570 | -0.33(-0.92%) |
Dec 04, 2009 | 36.62 | 36.89 | 35.42 | 36.04 | 8,633,882 | -0.28(-0.78%) |
Dec 03, 2009 | 37.29 | 37.30 | 36.21 | 36.32 | 8,049,778 | -0.85(-2.30%) |
Dec 02, 2009 | 37.02 | 37.36 | 36.87 | 37.17 | 4,823,253 | +0.04(+0.10%) |
Dec 01, 2009 | 37.27 | 37.33 | 37.03 | 37.14 | 5,497,338 | +0.15(+0.40%) |
Nov 30, 2009 | 36.62 | 37.10 | 36.49 | 36.99 | 7,104,398 | +0.52(+1.43%) |
Nov 27, 2009 | 36.67 | 37.03 | 36.28 | 36.47 | 3,445,893 | -0.78(-2.10%) |
Nov 25, 2009 | 37.41 | 37.61 | 37.17 | 37.25 | 4,071,605 | -0.23(-0.62%) |
Nov 24, 2009 | 37.45 | 37.51 | 37.21 | 37.49 | 4,321,051 | +0.08(+0.23%) |
Nov 23, 2009 | 37.13 | 37.66 | 37.13 | 37.40 | 6,000,096 | +0.42(+1.13%) |
Nov 20, 2009 | 37.13 | 37.18 | 36.89 | 36.98 | 5,816,858 | -0.21(-0.57%) |
Nov 19, 2009 | 37.37 | 37.68 | 36.87 | 37.20 | 6,111,247 | -0.33(-0.88%) |
Nov 18, 2009 | 37.64 | 37.77 | 37.38 | 37.53 | 5,348,812 | +0.00(+0.00%) |
Nov 17, 2009 | 37.67 | 37.71 | 37.35 | 37.53 | 4,956,268 | +0.15(+0.40%) |
Nov 16, 2009 | 37.98 | 37.98 | 37.23 | 37.38 | 6,392,312 | -0.24(-0.64%) |
Nov 13, 2009 | 37.86 | 38.04 | 37.43 | 37.62 | 5,130,682 | +0.10(+0.26%) |
Nov 12, 2009 | 38.20 | 38.30 | 37.30 | 37.52 | 6,855,261 | -0.83(-2.15%) |
Nov 11, 2009 | 38.44 | 38.46 | 38.01 | 38.35 | 5,704,227 | +0.27(+0.70%) |
Nov 10, 2009 | 37.73 | 38.19 | 37.70 | 38.08 | 6,897,948 | +0.23(+0.62%) |
Nov 09, 2009 | 36.96 | 38.05 | 36.90 | 37.85 | 11,027,549 | +1.20(+3.28%) |
Nov 06, 2009 | 35.96 | 36.87 | 35.70 | 36.65 | 7,796,283 | +0.89(+2.49%) |
Nov 05, 2009 | 35.67 | 36.00 | 35.35 | 35.76 | 5,834,820 | +0.34(+0.96%) |
Nov 04, 2009 | 35.72 | 36.38 | 35.35 | 35.42 | 8,313,443 | +0.06(+0.16%) |
Nov 03, 2009 | 35.30 | 35.57 | 35.04 | 35.36 | 5,577,040 | -0.08(-0.24%) |
Nov 02, 2009 | 35.32 | 36.19 | 35.22 | 35.44 | 8,536,745 | +0.29(+0.82%) |
Oct 30, 2009 | 36.53 | 36.53 | 35.10 | 35.16 | 12,505,433 | -1.50(-4.08%) |
Oct 29, 2009 | 35.78 | 36.77 | 35.71 | 36.65 | 7,692,238 | +1.00(+2.79%) |
Oct 28, 2009 | 35.96 | 36.29 | 35.64 | 35.66 | 7,018,072 | -0.40(-1.12%) |
Oct 27, 2009 | 36.19 | 36.49 | 35.80 | 36.06 | 8,606,427 | -0.12(-0.33%) |
Oct 26, 2009 | 36.22 | 36.78 | 36.05 | 36.18 | 9,493,170 | -0.04(-0.12%) |
Oct 23, 2009 | 36.38 | 36.49 | 36.07 | 36.22 | 6,958,615 | -0.28(-0.77%) |
Oct 22, 2009 | 35.31 | 36.65 | 34.84 | 36.50 | 15,599,198 | +2.60(+7.66%) |
Oct 21, 2009 | 34.21 | 34.58 | 32.87 | 33.91 | 6,312,007 | -0.31(-0.91%) |
Oct 20, 2009 | 34.16 | 34.37 | 34.15 | 34.22 | 4,137,949 | -0.24(-0.70%) |
Oct 19, 2009 | 34.46 | 34.63 | 34.16 | 34.46 | 5,627,294 | +0.09(+0.27%) |
Oct 16, 2009 | 34.10 | 34.57 | 34.00 | 34.36 | 7,044,521 | +0.08(+0.25%) |
Oct 15, 2009 | 33.90 | 34.29 | 33.82 | 34.28 | 6,749,742 | -0.08(-0.23%) |
Oct 14, 2009 | 34.30 | 34.39 | 34.03 | 34.36 | 7,401,288 | +0.45(+1.33%) |
Oct 13, 2009 | 34.31 | 34.53 | 33.89 | 33.91 | 6,875,598 | -0.57(-1.66%) |
Oct 12, 2009 | 34.48 | 34.65 | 34.40 | 34.48 | 4,781,750 | +0.01(+0.04%) |
Oct 09, 2009 | 34.12 | 34.54 | 34.01 | 34.46 | 7,369,225 | +0.32(+0.95%) |
Oct 08, 2009 | 34.74 | 34.86 | 34.14 | 34.14 | 8,649,922 | -0.41(-1.19%) |
Oct 07, 2009 | 34.87 | 34.94 | 34.45 | 34.55 | 7,367,245 | -0.42(-1.21%) |
Oct 06, 2009 | 34.75 | 35.42 | 34.51 | 34.97 | 8,766,670 | +0.38(+1.10%) |
Oct 05, 2009 | 34.63 | 34.72 | 34.05 | 34.59 | 6,049,587 | -0.04(-0.10%) |
Oct 02, 2009 | 34.04 | 35.25 | 33.89 | 34.63 | 7,011,318 | +0.19(+0.55%) |
Oct 01, 2009 | 34.82 | 35.35 | 34.41 | 34.44 | 10,520,275 | -0.32(-0.93%) |
Sep 30, 2009 | 34.73 | 34.98 | 34.10 | 34.76 | 7,699,729 | +0.19(+0.55%) |
Sep 29, 2009 | 34.73 | 35.00 | 34.27 | 34.57 | 5,183,797 | +0.04(+0.12%) |
Sep 28, 2009 | 33.77 | 34.77 | 33.77 | 34.53 | 6,974,089 | +0.81(+2.41%) |
Sep 25, 2009 | 33.46 | 34.15 | 33.46 | 33.71 | 6,998,568 | +0.16(+0.48%) |
Sep 24, 2009 | 33.51 | 33.99 | 33.46 | 33.55 | 6,513,393 | +0.16(+0.49%) |
Sep 23, 2009 | 33.63 | 34.35 | 33.38 | 33.39 | 7,025,788 | -0.21(-0.63%) |
Sep 22, 2009 | 33.83 | 33.94 | 33.28 | 33.60 | 6,421,732 | -0.14(-0.42%) |
Sep 21, 2009 | 33.29 | 34.03 | 33.25 | 33.74 | 7,002,506 | +0.30(+0.89%) |
Sep 18, 2009 | 33.75 | 33.86 | 33.38 | 33.45 | 13,720,339 | -0.23(-0.69%) |
Sep 17, 2009 | 34.58 | 34.70 | 33.68 | 33.68 | 10,740,382 | -0.77(-2.23%) |
Sep 16, 2009 | 34.67 | 34.75 | 34.34 | 34.45 | 7,421,044 | -0.16(-0.45%) |
Sep 15, 2009 | 34.70 | 35.01 | 34.31 | 34.60 | 6,415,699 | +0.01(+0.04%) |
Sep 14, 2009 | 33.98 | 34.72 | 33.86 | 34.59 | 5,577,642 | +0.41(+1.20%) |
Sep 11, 2009 | 34.31 | 34.48 | 33.95 | 34.18 | 5,928,329 | -0.08(-0.23%) |
Sep 10, 2009 | 34.67 | 34.70 | 33.89 | 34.26 | 6,897,370 | -0.44(-1.26%) |
Sep 09, 2009 | 34.55 | 34.78 | 34.33 | 34.70 | 6,460,499 | +0.12(+0.35%) |
Sep 08, 2009 | 35.61 | 35.61 | 34.36 | 34.58 | 7,233,087 | -0.81(-2.29%) |
Sep 04, 2009 | 35.28 | 35.46 | 34.92 | 35.39 | 4,144,992 | +0.14(+0.40%) |
Sep 03, 2009 | 34.99 | 35.31 | 34.60 | 35.25 | 5,143,201 | +0.54(+1.57%) |
Sep 02, 2009 | 34.68 | 35.08 | 34.43 | 34.70 | 6,180,268 | -0.04(-0.10%) |
Sep 01, 2009 | 35.40 | 35.85 | 34.70 | 34.74 | 11,528,406 | -0.86(-2.42%) |
Aug 31, 2009 | 34.82 | 35.73 | 34.63 | 35.60 | 7,984,798 | +0.57(+1.63%) |
Aug 28, 2009 | 35.04 | 35.15 | 34.74 | 35.03 | 5,419,781 | +0.29(+0.83%) |
Aug 27, 2009 | 34.29 | 35.11 | 34.10 | 34.74 | 6,137,751 | +0.29(+0.84%) |
Aug 26, 2009 | 34.19 | 34.56 | 33.86 | 34.45 | 5,506,902 | +0.25(+0.74%) |
Aug 25, 2009 | 34.20 | 34.48 | 34.00 | 34.20 | 7,238,132 | +0.34(+1.00%) |
Aug 24, 2009 | 34.20 | 34.59 | 33.77 | 33.86 | 6,176,685 | -0.18(-0.52%) |
Aug 21, 2009 | 33.92 | 34.80 | 33.47 | 34.03 | 8,111,683 | +0.28(+0.82%) |
Aug 20, 2009 | 33.68 | 34.04 | 33.50 | 33.76 | 5,222,298 | -0.11(-0.31%) |
Aug 19, 2009 | 33.27 | 34.34 | 33.09 | 33.86 | 6,358,257 | +0.32(+0.95%) |
Aug 18, 2009 | 33.03 | 33.67 | 32.95 | 33.55 | 5,558,250 | +0.61(+1.84%) |
Aug 17, 2009 | 33.00 | 33.17 | 32.75 | 32.94 | 7,024,645 | -0.42(-1.26%) |
Aug 14, 2009 | 33.52 | 33.52 | 32.97 | 33.36 | 5,573,999 | -0.16(-0.46%) |
Aug 13, 2009 | 32.80 | 33.81 | 32.39 | 33.52 | 7,744,081 | +0.73(+2.24%) |
Aug 12, 2009 | 31.91 | 33.28 | 31.72 | 32.78 | 7,014,119 | +1.06(+3.34%) |
Aug 11, 2009 | 32.52 | 32.69 | 31.71 | 31.72 | 8,206,438 | -1.05(-3.21%) |
Aug 10, 2009 | 33.47 | 33.69 | 32.69 | 32.78 | 6,741,804 | -0.73(-2.19%) |
Aug 07, 2009 | 33.23 | 34.31 | 33.05 | 33.51 | 9,722,123 | +0.48(+1.45%) |
Aug 06, 2009 | 33.18 | 33.28 | 32.35 | 33.03 | 7,328,088 | +0.14(+0.43%) |
Aug 05, 2009 | 32.69 | 32.92 | 32.12 | 32.89 | 6,959,916 | +0.23(+0.69%) |
Aug 04, 2009 | 31.77 | 32.77 | 31.74 | 32.66 | 8,884,420 | +0.89(+2.80%) |
Aug 03, 2009 | 30.50 | 31.80 | 30.50 | 31.77 | 8,916,061 | +1.36(+4.47%) |
Jul 31, 2009 | 29.82 | 30.64 | 29.75 | 30.41 | 5,968,438 | +0.80(+2.70%) |
Jul 30, 2009 | 30.25 | 30.55 | 29.41 | 29.61 | 12,153,382 | -0.49(-1.62%) |
Jul 29, 2009 | 30.53 | 30.74 | 29.97 | 30.10 | 5,581,648 | -0.51(-1.66%) |
Jul 28, 2009 | 30.67 | 31.00 | 30.52 | 30.61 | 4,681,698 | -0.02(-0.07%) |
Jul 27, 2009 | 30.50 | 30.80 | 30.26 | 30.63 | 4,477,723 | +0.11(+0.37%) |
Jul 24, 2009 | 30.16 | 30.65 | 30.07 | 30.52 | 4,518,125 | +0.43(+1.43%) |
Jul 23, 2009 | 29.18 | 30.18 | 29.06 | 30.09 | 7,052,421 | +0.88(+3.02%) |
Jul 22, 2009 | 28.74 | 29.34 | 28.68 | 29.20 | 5,726,149 | +0.46(+1.60%) |
Jul 21, 2009 | 28.67 | 28.84 | 28.43 | 28.74 | 5,567,358 | +0.17(+0.59%) |
Jul 20, 2009 | 28.67 | 28.84 | 28.29 | 28.57 | 5,626,777 | +0.04(+0.12%) |
Jul 17, 2009 | 28.60 | 28.78 | 28.31 | 28.54 | 6,542,975 | -0.08(-0.30%) |
Jul 16, 2009 | 28.38 | 28.79 | 28.22 | 28.62 | 5,599,710 | +0.13(+0.47%) |
Jul 15, 2009 | 28.12 | 28.73 | 27.67 | 28.49 | 11,477,009 | +0.57(+2.05%) |
Jul 14, 2009 | 28.47 | 28.62 | 27.73 | 27.92 | 6,099,987 | -0.61(-2.13%) |
Jul 13, 2009 | 28.18 | 28.55 | 28.00 | 28.53 | 8,311,780 | +0.99(+3.59%) |
Jul 10, 2009 | 27.49 | 27.68 | 27.03 | 27.54 | 5,183,196 | -0.04(-0.13%) |
Jul 09, 2009 | 27.83 | 27.83 | 27.19 | 27.57 | 6,155,232 | -0.01(-0.05%) |
Jul 08, 2009 | 27.63 | 27.85 | 27.01 | 27.59 | 9,504,470 | +0.02(+0.08%) |
Jul 07, 2009 | 28.21 | 28.24 | 27.44 | 27.57 | 7,501,640 | -0.64(-2.25%) |
Jul 06, 2009 | 27.67 | 28.20 | 27.54 | 28.20 | 7,365,616 | +0.52(+1.89%) |
Jul 02, 2009 | 28.53 | 28.71 | 27.68 | 27.68 | 9,369,174 | -1.36(-4.69%) |
Jul 01, 2009 | 29.08 | 29.29 | 28.83 | 29.04 | 6,946,503 | +0.06(+0.22%) |
Jun 30, 2009 | 28.90 | 29.14 | 28.47 | 28.98 | 7,678,711 | +0.02(+0.07%) |
Jun 29, 2009 | 28.98 | 29.19 | 28.76 | 28.96 | 8,240,079 | +0.09(+0.32%) |
Jun 26, 2009 | 28.77 | 28.96 | 28.46 | 28.86 | 7,488,989 | -0.02(-0.07%) |
Jun 25, 2009 | 28.75 | 29.12 | 28.55 | 28.89 | 7,082,224 | +0.11(+0.37%) |
Jun 24, 2009 | 29.15 | 29.19 | 28.57 | 28.78 | 6,428,939 | -0.17(-0.59%) |
Jun 23, 2009 | 28.99 | 29.41 | 28.60 | 28.95 | 6,441,011 | -0.04(-0.15%) |
Jun 22, 2009 | 29.48 | 29.94 | 28.96 | 28.99 | 8,818,767 | -0.72(-2.42%) |
Jun 19, 2009 | 30.33 | 30.40 | 29.58 | 29.71 | 9,320,917 | -0.32(-1.06%) |
Jun 18, 2009 | 29.92 | 30.28 | 29.70 | 30.03 | 6,920,497 | +0.01(+0.05%) |
Jun 17, 2009 | 29.92 | 30.61 | 29.82 | 30.02 | 6,745,208 | +0.10(+0.33%) |
Jun 16, 2009 | 30.05 | 30.34 | 29.74 | 29.92 | 6,466,120 | -0.13(-0.45%) |
Jun 15, 2009 | 30.35 | 30.49 | 29.78 | 30.05 | 6,701,753 | -0.45(-1.48%) |
Jun 12, 2009 | 30.70 | 30.79 | 30.26 | 30.50 | 5,196,115 | -0.26(-0.85%) |
Jun 11, 2009 | 30.94 | 31.31 | 30.70 | 30.76 | 6,527,400 | -0.14(-0.46%) |
Jun 10, 2009 | 31.19 | 31.24 | 30.40 | 30.90 | 7,061,930 | -0.19(-0.61%) |
Jun 09, 2009 | 31.01 | 31.23 | 30.69 | 31.10 | 7,003,501 | +0.08(+0.27%) |
Jun 08, 2009 | 30.68 | 31.10 | 30.47 | 31.01 | 11,223,812 | +0.12(+0.39%) |
Jun 05, 2009 | 31.16 | 31.85 | 29.99 | 30.89 | 39,401,392 | +0.09(+0.30%) |
Jun 04, 2009 | 30.35 | 30.86 | 29.82 | 30.80 | 10,416,714 | +0.65(+2.15%) |
Jun 03, 2009 | 30.37 | 30.66 | 29.83 | 30.15 | 9,293,488 | -0.20(-0.65%) |
Jun 02, 2009 | 29.85 | 30.82 | 29.73 | 30.35 | 10,575,101 | +0.76(+2.55%) |
Jun 01, 2009 | 29.54 | 30.08 | 29.17 | 29.59 | 13,562,073 | +0.88(+3.07%) |
May 29, 2009 | 27.75 | 28.72 | 27.44 | 28.71 | 8,455,701 | +0.85(+3.07%) |
May 28, 2009 | 27.77 | 28.04 | 27.21 | 27.85 | 7,584,288 | +0.37(+1.36%) |
May 27, 2009 | 29.20 | 29.20 | 27.48 | 27.48 | 11,638,663 | -1.76(-6.01%) |
May 26, 2009 | 28.09 | 29.24 | 27.98 | 29.24 | 9,123,572 | +0.81(+2.86%) |
May 22, 2009 | 28.19 | 28.78 | 27.81 | 28.43 | 6,731,274 | +0.40(+1.41%) |
May 21, 2009 | 27.06 | 28.07 | 27.01 | 28.03 | 7,737,456 | +0.51(+1.85%) |
May 20, 2009 | 28.14 | 28.26 | 27.42 | 27.52 | 8,964,711 | -0.20(-0.74%) |
May 19, 2009 | 28.42 | 28.49 | 27.68 | 27.73 | 9,069,947 | -0.94(-3.28%) |
May 18, 2009 | 28.33 | 28.79 | 27.56 | 28.67 | 11,346,409 | +0.59(+2.11%) |
May 15, 2009 | 28.20 | 28.27 | 27.46 | 28.07 | 9,862,384 | -0.13(-0.48%) |
May 14, 2009 | 27.40 | 28.24 | 27.01 | 28.21 | 9,369,095 | +0.72(+2.62%) |
May 13, 2009 | 26.90 | 28.05 | 26.80 | 27.49 | 12,539,825 | +0.12(+0.44%) |
May 12, 2009 | 26.61 | 27.88 | 26.53 | 27.37 | 13,040,305 | +0.90(+3.39%) |
May 11, 2009 | 26.92 | 27.04 | 26.44 | 26.47 | 11,456,164 | -0.94(-3.43%) |
May 08, 2009 | 26.80 | 27.60 | 26.28 | 27.41 | 17,656,726 | -0.56(-2.02%) |
May 07, 2009 | 27.57 | 28.02 | 26.38 | 27.97 | 20,822,408 | +0.66(+2.40%) |
May 06, 2009 | 28.41 | 28.41 | 27.13 | 27.32 | 19,285,694 | -0.85(-3.03%) |
May 05, 2009 | 29.65 | 29.79 | 28.12 | 28.17 | 11,103,771 | -1.57(-5.27%) |
May 04, 2009 | 29.15 | 29.97 | 28.74 | 29.74 | 16,075,421 | +0.64(+2.21%) |
May 01, 2009 | 28.78 | 29.34 | 28.15 | 29.10 | 7,741,768 | +0.05(+0.17%) |
Apr 30, 2009 | 30.01 | 30.02 | 28.32 | 29.05 | 13,550,079 | -1.00(-3.34%) |
Apr 29, 2009 | 29.05 | 30.14 | 29.00 | 30.05 | 9,669,862 | +1.16(+4.01%) |
Apr 28, 2009 | 28.16 | 29.37 | 27.96 | 28.89 | 6,870,549 | +0.42(+1.46%) |
Apr 27, 2009 | 27.71 | 29.04 | 27.54 | 28.48 | 9,903,658 | +0.59(+2.10%) |
Apr 24, 2009 | 28.48 | 28.65 | 27.48 | 27.89 | 13,726,411 | -0.50(-1.77%) |
Apr 23, 2009 | 28.72 | 28.78 | 27.64 | 28.39 | 9,421,489 | +0.20(+0.70%) |
Apr 22, 2009 | 29.21 | 29.61 | 28.18 | 28.19 | 12,104,941 | -1.99(-6.60%) |
Apr 21, 2009 | 28.45 | 30.18 | 28.35 | 30.18 | 10,359,353 | +1.68(+5.90%) |
Apr 20, 2009 | 29.33 | 30.36 | 28.47 | 28.50 | 10,224,815 | -1.53(-5.08%) |
Apr 17, 2009 | 30.37 | 30.84 | 29.58 | 30.03 | 10,425,536 | -0.47(-1.53%) |
Apr 16, 2009 | 31.05 | 31.05 | 29.66 | 30.50 | 8,576,431 | -0.32(-1.03%) |
Apr 15, 2009 | 29.00 | 30.88 | 28.33 | 30.81 | 9,337,093 | +1.62(+5.56%) |
Apr 14, 2009 | 30.33 | 30.69 | 29.05 | 29.19 | 11,135,786 | -1.74(-5.62%) |
Apr 13, 2009 | 29.68 | 31.04 | 29.68 | 30.93 | 8,631,682 | +0.68(+2.24%) |
Apr 09, 2009 | 30.68 | 31.02 | 28.77 | 30.25 | 17,731,360 | +0.49(+1.66%) |
Apr 08, 2009 | 29.56 | 30.26 | 29.22 | 29.75 | 8,723,718 | +0.51(+1.74%) |
Apr 07, 2009 | 29.22 | 30.11 | 29.14 | 29.25 | 8,499,698 | -0.51(-1.71%) |
Apr 06, 2009 | 29.66 | 29.98 | 29.34 | 29.75 | 7,161,648 | -0.33(-1.10%) |
Apr 03, 2009 | 29.34 | 30.11 | 29.07 | 30.09 | 10,371,228 | +0.45(+1.52%) |
Apr 02, 2009 | 30.51 | 30.97 | 29.06 | 29.63 | 15,480,642 | -0.12(-0.40%) |
Apr 01, 2009 | 28.50 | 29.97 | 28.10 | 29.75 | 13,094,059 | +1.06(+3.69%) |
Mar 31, 2009 | 27.81 | 28.81 | 27.37 | 28.69 | 13,457,820 | +1.50(+5.50%) |
Mar 30, 2009 | 27.46 | 28.50 | 26.91 | 27.20 | 13,967,453 | -1.09(-3.84%) |
Mar 26, 2009 | 28.67 | 28.75 | 27.59 | 28.29 | 12,988,260 | -0.11(-0.40%) |
Mar 25, 2009 | 27.66 | 28.43 | 26.84 | 28.40 | 11,970,638 | +0.71(+2.58%) |
Mar 24, 2009 | 28.40 | 29.00 | 27.28 | 27.68 | 12,024,272 | -1.20(-4.16%) |
Mar 23, 2009 | 27.67 | 28.98 | 27.56 | 28.89 | 14,443,591 | +1.48(+5.41%) |
Mar 20, 2009 | 27.76 | 28.32 | 27.34 | 27.40 | 10,080,739 | -0.91(-3.23%) |
Mar 19, 2009 | 29.58 | 29.58 | 27.62 | 28.32 | 10,891,469 | -0.74(-2.56%) |
Mar 18, 2009 | 28.05 | 29.07 | 27.08 | 29.06 | 16,838,844 | +0.70(+2.46%) |
Mar 17, 2009 | 26.89 | 28.37 | 26.52 | 28.36 | 10,829,332 | +1.44(+5.35%) |
Mar 16, 2009 | 27.36 | 28.15 | 26.83 | 26.92 | 12,805,666 | -0.15(-0.55%) |
Mar 13, 2009 | 26.24 | 27.15 | 25.62 | 27.07 | 0 | +0.92(+3.54%) |
Mar 12, 2009 | 24.63 | 26.32 | 23.97 | 26.15 | 12,936,019 | +1.41(+5.68%) |
Mar 11, 2009 | 25.26 | 25.51 | 24.08 | 24.74 | 11,013,495 | -0.34(-1.35%) |
Mar 10, 2009 | 24.18 | 25.20 | 23.40 | 25.08 | 14,679,346 | +1.41(+5.97%) |
Mar 09, 2009 | 23.89 | 24.54 | 23.35 | 23.67 | 9,453,143 | -0.65(-2.67%) |
Mar 06, 2009 | 23.84 | 24.47 | 23.45 | 24.32 | 0 | +0.35(+1.47%) |
Mar 05, 2009 | 24.43 | 25.06 | 23.48 | 23.96 | 12,139,992 | -1.20(-4.77%) |
Mar 04, 2009 | 24.20 | 25.64 | 24.14 | 25.16 | 10,030,905 | +0.01(+0.06%) |
Mar 02, 2009 | 24.92 | 26.20 | 24.88 | 25.15 | 12,481,233 | -0.37(-1.47%) |
Feb 27, 2009 | 25.21 | 26.10 | 24.71 | 25.52 | 0 | -0.40(-1.53%) |
Feb 26, 2009 | 27.28 | 27.32 | 25.58 | 25.92 | 11,281,083 | -0.84(-3.14%) |
Feb 25, 2009 | 27.83 | 27.83 | 26.16 | 26.76 | 11,361,511 | -0.95(-3.41%) |
Feb 24, 2009 | 26.95 | 27.77 | 26.14 | 27.71 | 13,048,677 | +1.24(+4.67%) |
Feb 23, 2009 | 27.18 | 27.33 | 26.46 | 26.47 | 10,569,500 | -0.60(-2.22%) |
Feb 20, 2009 | 26.24 | 27.54 | 25.96 | 27.07 | 12,672,317 | -0.11(-0.42%) |
Feb 19, 2009 | 27.93 | 28.24 | 27.13 | 27.18 | 9,268,981 | -0.30(-1.10%) |
Feb 18, 2009 | 28.24 | 28.38 | 27.18 | 27.49 | 8,676,005 | -0.17(-0.61%) |
Feb 17, 2009 | 28.05 | 28.26 | 27.08 | 27.66 | 11,252,409 | -0.85(-2.97%) |
Feb 13, 2009 | 29.22 | 29.48 | 28.38 | 28.50 | 7,627,400 | -0.97(-3.28%) |
Feb 12, 2009 | 28.25 | 29.55 | 28.09 | 29.47 | 9,020,344 | +0.55(+1.90%) |
Feb 11, 2009 | 27.75 | 28.98 | 27.42 | 28.92 | 8,408,362 | +1.50(+5.46%) |
Feb 10, 2009 | 28.40 | 28.92 | 27.25 | 27.42 | 11,829,140 | -1.25(-4.36%) |
Feb 09, 2009 | 28.14 | 28.81 | 27.95 | 28.67 | 5,416,111 | +0.63(+2.24%) |
Feb 06, 2009 | 27.25 | 28.18 | 27.18 | 28.05 | 9,195,185 | +1.02(+3.76%) |
Feb 05, 2009 | 27.04 | 27.52 | 26.92 | 27.03 | 8,797,864 | -0.25(-0.91%) |
Feb 04, 2009 | 27.83 | 27.86 | 27.10 | 27.28 | 6,640,007 | -0.40(-1.43%) |
Feb 03, 2009 | 27.64 | 27.93 | 27.28 | 27.67 | 5,961,749 | +0.28(+1.03%) |
Feb 02, 2009 | 26.68 | 27.64 | 26.37 | 27.39 | 5,809,414 | +0.11(+0.39%) |
Jan 30, 2009 | 28.14 | 28.35 | 26.96 | 27.28 | 0 | -0.56(-2.00%) |
Jan 29, 2009 | 28.32 | 28.70 | 27.70 | 27.84 | 8,217,797 | -1.28(-4.39%) |
Jan 28, 2009 | 29.41 | 29.54 | 27.97 | 29.12 | 14,569,785 | +0.95(+3.38%) |
Jan 27, 2009 | 27.20 | 28.52 | 26.86 | 28.17 | 16,219,799 | +1.63(+6.15%) |
Jan 26, 2009 | 27.19 | 27.78 | 26.24 | 26.53 | 8,795,911 | -0.24(-0.90%) |
Jan 23, 2009 | 26.79 | 27.11 | 25.94 | 26.77 | 8,704,411 | -0.45(-1.66%) |
Jan 22, 2009 | 28.19 | 28.60 | 27.12 | 27.23 | 10,396,965 | -1.45(-5.07%) |
Jan 21, 2009 | 28.32 | 28.91 | 27.20 | 28.68 | 10,708,068 | +1.60(+5.89%) |
Jan 20, 2009 | 28.16 | 30.15 | 27.08 | 27.08 | 12,896,861 | -1.90(-6.55%) |
Jan 16, 2009 | 28.83 | 29.47 | 27.95 | 28.98 | 7,749,609 | +0.76(+2.68%) |
Jan 15, 2009 | 28.29 | 28.74 | 27.04 | 28.23 | 9,156,809 | -0.01(-0.05%) |
Jan 14, 2009 | 28.84 | 29.32 | 28.02 | 28.24 | 7,363,760 | -1.26(-4.28%) |
Jan 13, 2009 | 28.63 | 29.73 | 28.43 | 29.51 | 6,200,035 | +0.54(+1.85%) |
Jan 12, 2009 | 29.54 | 30.11 | 28.67 | 28.97 | 5,614,663 | -0.67(-2.26%) |
Jan 09, 2009 | 29.87 | 30.16 | 29.35 | 29.64 | 5,068,478 | -0.18(-0.59%) |
Jan 08, 2009 | 29.44 | 30.10 | 28.93 | 29.82 | 5,683,108 | +0.54(+1.86%) |
Jan 07, 2009 | 29.99 | 30.45 | 29.10 | 29.27 | 7,349,216 | -1.21(-3.96%) |
Jan 06, 2009 | 30.47 | 31.29 | 30.16 | 30.48 | 7,278,271 | -0.96(-3.05%) |
Jan 05, 2009 | 31.60 | 31.78 | 30.57 | 31.44 | 7,324,183 | -0.47(-1.48%) |
Jan 02, 2009 | 31.96 | 32.42 | 31.16 | 31.91 | 0 | +0.00(+0.00%) |