Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 40.71 | 40.89 | 40.01 | 40.47 | 1,571,624 | -0.36(-0.88%) |
Aug 28, 2009 | 41.19 | 41.61 | 40.54 | 40.83 | 1,570,787 | -0.21(-0.51%) |
Aug 27, 2009 | 41.18 | 41.46 | 40.46 | 41.04 | 1,655,468 | -0.22(-0.52%) |
Aug 26, 2009 | 41.04 | 41.83 | 41.04 | 41.25 | 1,798,714 | -0.18(-0.43%) |
Aug 25, 2009 | 41.53 | 41.97 | 41.12 | 41.43 | 1,810,705 | +0.09(+0.23%) |
Aug 24, 2009 | 41.36 | 41.72 | 41.00 | 41.34 | 1,895,004 | -0.07(-0.17%) |
Aug 21, 2009 | 40.56 | 41.58 | 39.75 | 41.41 | 3,352,028 | +1.32(+3.30%) |
Aug 20, 2009 | 39.92 | 40.23 | 39.56 | 40.09 | 2,166,067 | +0.09(+0.23%) |
Aug 19, 2009 | 38.89 | 40.11 | 38.89 | 40.00 | 2,062,563 | +0.52(+1.31%) |
Aug 18, 2009 | 38.78 | 39.61 | 38.78 | 39.48 | 2,084,727 | +0.79(+2.05%) |
Aug 17, 2009 | 39.03 | 39.35 | 38.36 | 38.69 | 2,382,827 | -0.71(-1.81%) |
Aug 14, 2009 | 39.76 | 39.93 | 38.98 | 39.40 | 1,583,023 | -0.51(-1.28%) |
Aug 13, 2009 | 40.23 | 40.38 | 39.66 | 39.91 | 1,646,084 | -0.03(-0.07%) |
Aug 12, 2009 | 39.28 | 40.30 | 38.89 | 39.94 | 2,093,517 | +0.62(+1.57%) |
Aug 11, 2009 | 38.95 | 39.53 | 38.69 | 39.32 | 1,758,577 | +0.21(+0.53%) |
Aug 10, 2009 | 39.17 | 39.39 | 38.64 | 39.11 | 1,538,374 | -0.29(-0.73%) |
Aug 07, 2009 | 38.72 | 39.55 | 38.51 | 39.40 | 1,904,004 | +1.27(+3.34%) |
Aug 06, 2009 | 38.47 | 38.47 | 38.00 | 38.13 | 2,045,426 | -0.39(-1.01%) |
Aug 05, 2009 | 39.24 | 39.25 | 38.13 | 38.51 | 1,939,544 | -0.72(-1.83%) |
Aug 04, 2009 | 39.15 | 39.49 | 38.88 | 39.23 | 2,181,274 | -0.18(-0.46%) |
Aug 03, 2009 | 39.22 | 39.53 | 38.85 | 39.41 | 2,102,664 | +0.19(+0.48%) |
Jul 31, 2009 | 39.20 | 39.56 | 38.79 | 39.23 | 1,958,714 | +0.07(+0.18%) |
Jul 30, 2009 | 38.92 | 39.48 | 38.61 | 39.15 | 2,500,061 | +0.80(+2.08%) |
Jul 29, 2009 | 38.38 | 38.74 | 38.03 | 38.36 | 1,956,407 | -0.24(-0.62%) |
Jul 28, 2009 | 38.31 | 38.72 | 38.13 | 38.59 | 2,307,781 | -0.13(-0.33%) |
Jul 27, 2009 | 38.38 | 38.72 | 37.45 | 38.72 | 2,963,783 | -0.10(-0.26%) |
Jul 24, 2009 | 38.95 | 39.06 | 38.35 | 38.82 | 2,444,292 | -0.45(-1.14%) |
Jul 23, 2009 | 38.33 | 39.46 | 37.92 | 39.27 | 2,687,883 | +0.91(+2.36%) |
Jul 22, 2009 | 38.62 | 39.56 | 38.15 | 38.36 | 4,935,916 | +0.66(+1.76%) |
Jul 21, 2009 | 38.37 | 38.43 | 37.18 | 37.70 | 2,859,027 | -0.46(-1.21%) |
Jul 20, 2009 | 37.83 | 38.28 | 37.53 | 38.16 | 2,042,776 | +0.32(+0.86%) |
Jul 17, 2009 | 37.97 | 37.97 | 37.26 | 37.84 | 1,811,983 | +0.04(+0.11%) |
Jul 16, 2009 | 36.21 | 38.02 | 36.21 | 37.79 | 2,550,731 | +1.02(+2.78%) |
Jul 15, 2009 | 37.17 | 37.38 | 36.54 | 36.77 | 3,282,251 | -0.04(-0.10%) |
Jul 14, 2009 | 36.43 | 36.87 | 36.11 | 36.81 | 1,826,003 | +0.42(+1.17%) |
Jul 13, 2009 | 35.90 | 36.52 | 35.53 | 36.38 | 2,841,442 | -0.20(-0.55%) |
Jul 10, 2009 | 35.89 | 36.81 | 35.89 | 36.59 | 1,279,960 | +0.50(+1.38%) |
Jul 09, 2009 | 36.13 | 36.36 | 35.73 | 36.09 | 1,317,276 | +0.05(+0.14%) |
Jul 08, 2009 | 36.18 | 36.24 | 35.29 | 36.04 | 2,204,249 | +0.01(+0.02%) |
Jul 07, 2009 | 36.92 | 36.96 | 35.92 | 36.03 | 2,078,875 | -1.05(-2.83%) |
Jul 06, 2009 | 36.60 | 37.13 | 36.33 | 37.08 | 1,622,278 | +0.54(+1.48%) |
Jul 02, 2009 | 37.73 | 37.85 | 36.54 | 36.54 | 1,656,458 | -1.37(-3.62%) |
Jul 01, 2009 | 37.85 | 38.28 | 37.57 | 37.92 | 1,935,294 | +0.40(+1.07%) |
Jun 30, 2009 | 37.83 | 38.13 | 37.15 | 37.51 | 1,945,810 | -0.35(-0.91%) |
Jun 29, 2009 | 37.31 | 38.23 | 36.79 | 37.86 | 1,902,162 | +0.55(+1.48%) |
Jun 26, 2009 | 37.15 | 37.48 | 36.82 | 37.31 | 1,661,099 | -0.09(-0.25%) |
Jun 25, 2009 | 36.88 | 37.50 | 35.74 | 37.40 | 1,888,750 | +1.31(+3.63%) |
Jun 24, 2009 | 36.00 | 37.01 | 35.86 | 36.09 | 2,191,308 | +0.32(+0.88%) |
Jun 23, 2009 | 35.54 | 36.21 | 35.38 | 35.77 | 1,514,186 | +0.24(+0.67%) |
Jun 22, 2009 | 36.00 | 36.05 | 35.06 | 35.54 | 3,184,721 | -0.76(-2.10%) |
Jun 19, 2009 | 36.59 | 36.74 | 35.96 | 36.30 | 2,237,056 | +0.20(+0.56%) |
Jun 18, 2009 | 35.78 | 36.38 | 35.28 | 36.10 | 1,373,594 | +0.32(+0.88%) |
Jun 17, 2009 | 35.82 | 36.03 | 35.32 | 35.78 | 2,674,246 | -0.01(-0.04%) |
Jun 16, 2009 | 37.01 | 37.25 | 35.72 | 35.79 | 2,147,800 | -0.94(-2.55%) |
Jun 15, 2009 | 37.41 | 37.54 | 36.34 | 36.73 | 1,766,031 | -0.98(-2.59%) |
Jun 12, 2009 | 38.46 | 38.54 | 37.15 | 37.71 | 2,592,890 | -1.01(-2.60%) |
Jun 11, 2009 | 38.57 | 39.12 | 38.27 | 38.72 | 1,611,764 | -0.05(-0.13%) |
Jun 10, 2009 | 38.95 | 38.99 | 37.98 | 38.77 | 2,232,680 | +0.06(+0.17%) |
Jun 09, 2009 | 38.13 | 38.86 | 38.03 | 38.70 | 2,189,000 | +0.65(+1.70%) |
Jun 08, 2009 | 37.64 | 38.40 | 37.15 | 38.05 | 2,523,285 | +0.29(+0.76%) |
Jun 05, 2009 | 38.14 | 38.20 | 37.28 | 37.77 | 2,127,135 | +0.22(+0.59%) |
Jun 04, 2009 | 37.79 | 37.79 | 37.13 | 37.54 | 2,181,660 | -0.27(-0.70%) |
Jun 03, 2009 | 38.19 | 38.42 | 37.49 | 37.81 | 2,278,532 | -0.69(-1.79%) |
Jun 02, 2009 | 37.81 | 39.15 | 37.81 | 38.50 | 2,589,635 | +0.39(+1.02%) |
Jun 01, 2009 | 37.15 | 38.48 | 37.00 | 38.11 | 2,928,755 | +1.55(+4.25%) |
May 29, 2009 | 36.46 | 36.99 | 35.95 | 36.56 | 5,712,465 | +0.53(+1.48%) |
May 28, 2009 | 36.02 | 36.21 | 35.25 | 36.02 | 3,189,975 | +0.61(+1.73%) |
May 27, 2009 | 36.38 | 38.47 | 35.36 | 35.41 | 3,538,067 | -1.24(-3.38%) |
May 26, 2009 | 34.46 | 36.65 | 34.38 | 36.65 | 3,443,189 | +1.70(+4.86%) |
May 22, 2009 | 35.20 | 35.54 | 34.69 | 34.95 | 2,212,022 | -0.12(-0.33%) |
May 21, 2009 | 36.75 | 36.75 | 34.69 | 35.07 | 3,722,463 | -1.53(-4.19%) |
May 20, 2009 | 37.08 | 37.81 | 36.46 | 36.60 | 3,081,950 | -0.47(-1.28%) |
May 19, 2009 | 37.17 | 37.65 | 37.00 | 37.08 | 2,001,373 | -0.35(-0.92%) |
May 18, 2009 | 36.59 | 37.42 | 36.37 | 37.42 | 2,278,534 | +0.93(+2.54%) |
May 15, 2009 | 36.41 | 37.48 | 36.15 | 36.49 | 3,181,587 | -0.06(-0.18%) |
May 14, 2009 | 36.69 | 37.07 | 36.10 | 36.56 | 2,260,453 | +0.40(+1.11%) |
May 13, 2009 | 36.94 | 37.13 | 35.95 | 36.15 | 2,535,680 | -1.22(-3.25%) |
May 12, 2009 | 37.84 | 38.29 | 36.76 | 37.37 | 2,908,442 | -0.19(-0.52%) |
May 11, 2009 | 37.36 | 37.82 | 36.37 | 37.56 | 2,442,277 | -0.21(-0.55%) |
May 08, 2009 | 39.09 | 39.12 | 37.48 | 37.77 | 2,898,477 | -0.62(-1.61%) |
May 07, 2009 | 39.67 | 39.74 | 37.97 | 38.39 | 2,837,409 | -1.22(-3.09%) |
May 06, 2009 | 39.48 | 39.74 | 38.64 | 39.61 | 2,224,179 | +0.14(+0.36%) |
May 05, 2009 | 39.12 | 39.53 | 38.59 | 39.47 | 2,471,449 | +0.07(+0.18%) |
May 04, 2009 | 39.38 | 39.56 | 37.99 | 39.40 | 2,539,368 | +1.41(+3.71%) |
May 01, 2009 | 38.09 | 38.47 | 37.48 | 37.99 | 1,577,194 | -0.25(-0.66%) |
Apr 30, 2009 | 38.24 | 39.23 | 37.61 | 38.24 | 2,719,785 | +0.12(+0.32%) |
Apr 29, 2009 | 37.48 | 38.51 | 37.48 | 38.12 | 2,304,518 | +0.73(+1.94%) |
Apr 28, 2009 | 36.77 | 37.82 | 36.59 | 37.39 | 2,248,888 | +0.22(+0.58%) |
Apr 27, 2009 | 38.00 | 38.01 | 37.13 | 37.18 | 2,965,392 | -1.20(-3.13%) |
Apr 24, 2009 | 38.57 | 38.84 | 38.05 | 38.38 | 2,713,069 | +0.06(+0.15%) |
Apr 23, 2009 | 37.41 | 38.48 | 37.20 | 38.32 | 3,358,021 | +0.40(+1.06%) |
Apr 22, 2009 | 36.74 | 39.00 | 36.61 | 37.92 | 7,153,743 | +2.60(+7.37%) |
Apr 21, 2009 | 34.66 | 35.41 | 34.28 | 35.31 | 3,594,738 | +0.78(+2.25%) |
Apr 20, 2009 | 35.61 | 35.61 | 34.28 | 34.54 | 2,934,101 | -1.22(-3.42%) |
Apr 17, 2009 | 35.67 | 35.97 | 34.92 | 35.76 | 2,849,929 | +0.11(+0.30%) |
Apr 16, 2009 | 34.89 | 35.83 | 34.34 | 35.65 | 2,986,747 | +0.87(+2.50%) |
Apr 15, 2009 | 34.17 | 34.85 | 34.13 | 34.78 | 2,471,616 | +0.57(+1.66%) |
Apr 14, 2009 | 33.72 | 34.46 | 33.35 | 34.21 | 2,479,238 | +0.40(+1.19%) |
Apr 13, 2009 | 34.10 | 34.38 | 33.34 | 33.81 | 2,702,323 | -0.90(-2.59%) |
Apr 09, 2009 | 33.56 | 35.13 | 33.56 | 34.71 | 3,537,042 | +1.60(+4.82%) |
Apr 08, 2009 | 32.68 | 33.12 | 32.23 | 33.11 | 2,300,974 | +0.67(+2.06%) |
Apr 07, 2009 | 33.56 | 33.71 | 32.29 | 32.44 | 3,551,059 | -1.63(-4.77%) |
Apr 06, 2009 | 34.53 | 34.53 | 33.33 | 34.07 | 2,767,651 | -0.69(-1.99%) |
Apr 03, 2009 | 35.11 | 35.11 | 34.10 | 34.76 | 2,050,326 | +0.17(+0.48%) |
Apr 02, 2009 | 33.07 | 35.45 | 32.82 | 34.59 | 4,448,173 | +1.97(+6.04%) |
Apr 01, 2009 | 32.41 | 32.78 | 31.79 | 32.62 | 3,502,097 | -0.19(-0.57%) |
Mar 31, 2009 | 32.56 | 33.32 | 31.74 | 32.81 | 2,817,863 | +0.67(+2.08%) |
Mar 30, 2009 | 32.92 | 33.20 | 31.68 | 32.14 | 2,746,525 | -2.20(-6.41%) |
Mar 26, 2009 | 32.38 | 34.34 | 32.06 | 34.34 | 5,735,381 | +2.34(+7.31%) |
Mar 25, 2009 | 32.40 | 33.03 | 31.05 | 32.00 | 5,410,658 | -0.50(-1.55%) |
Mar 24, 2009 | 33.33 | 33.52 | 32.45 | 32.51 | 5,645,659 | -1.86(-5.42%) |
Mar 23, 2009 | 32.65 | 34.92 | 32.17 | 34.37 | 6,575,943 | +2.85(+9.04%) |
Mar 20, 2009 | 32.50 | 33.47 | 31.15 | 31.52 | 5,522,505 | -1.11(-3.40%) |
Mar 19, 2009 | 33.09 | 33.38 | 32.32 | 32.63 | 4,358,657 | -0.46(-1.39%) |
Mar 18, 2009 | 32.44 | 33.51 | 31.82 | 33.09 | 4,641,759 | +0.57(+1.75%) |
Mar 17, 2009 | 31.90 | 32.54 | 31.63 | 32.52 | 5,157,061 | +0.85(+2.68%) |
Mar 16, 2009 | 30.86 | 32.34 | 30.73 | 31.67 | 5,175,541 | +0.94(+3.07%) |
Mar 13, 2009 | 30.61 | 30.85 | 30.17 | 30.73 | 3,155,756 | +0.17(+0.54%) |
Mar 12, 2009 | 29.28 | 30.64 | 28.96 | 30.56 | 4,138,616 | +1.27(+4.32%) |
Mar 11, 2009 | 29.14 | 29.54 | 28.71 | 29.30 | 4,258,732 | +0.19(+0.67%) |
Mar 10, 2009 | 27.83 | 29.13 | 27.34 | 29.10 | 5,164,488 | +1.73(+6.33%) |
Mar 09, 2009 | 27.15 | 28.16 | 26.98 | 27.37 | 4,500,525 | -0.01(-0.03%) |
Mar 06, 2009 | 27.75 | 28.38 | 26.87 | 27.38 | 4,499,817 | -0.24(-0.86%) |
Mar 05, 2009 | 28.39 | 28.53 | 27.11 | 27.62 | 4,741,461 | -1.22(-4.22%) |
Mar 04, 2009 | 28.67 | 29.06 | 27.82 | 28.83 | 5,471,624 | +0.26(+0.91%) |
Mar 02, 2009 | 29.26 | 29.44 | 28.46 | 28.57 | 5,807,605 | -1.19(-4.01%) |
Feb 27, 2009 | 29.73 | 30.29 | 28.85 | 29.77 | 4,148,186 | +0.47(+1.60%) |
Feb 26, 2009 | 30.56 | 30.56 | 29.13 | 29.30 | 4,852,547 | -0.75(-2.49%) |
Feb 25, 2009 | 30.74 | 31.38 | 29.71 | 30.05 | 4,755,805 | -0.99(-3.20%) |
Feb 24, 2009 | 29.10 | 31.12 | 28.99 | 31.04 | 5,702,260 | +0.37(+1.20%) |
Feb 23, 2009 | 32.22 | 32.61 | 30.60 | 30.67 | 3,622,419 | -1.50(-4.65%) |
Feb 20, 2009 | 32.07 | 32.49 | 31.44 | 32.17 | 2,887,460 | -0.16(-0.49%) |
Feb 19, 2009 | 32.38 | 33.28 | 32.16 | 32.33 | 2,574,842 | -0.07(-0.22%) |
Feb 18, 2009 | 32.72 | 32.86 | 31.77 | 32.40 | 3,499,820 | -0.21(-0.64%) |
Feb 17, 2009 | 32.44 | 33.05 | 31.76 | 32.61 | 4,025,735 | -1.42(-4.16%) |
Feb 13, 2009 | 34.14 | 34.65 | 33.73 | 34.02 | 2,463,491 | -0.11(-0.32%) |
Feb 12, 2009 | 33.02 | 34.20 | 32.72 | 34.13 | 3,700,961 | +0.27(+0.81%) |
Feb 11, 2009 | 35.07 | 35.07 | 33.24 | 33.86 | 4,097,559 | -0.68(-1.96%) |
Feb 10, 2009 | 35.25 | 36.08 | 34.08 | 34.54 | 4,279,444 | -1.22(-3.40%) |
Feb 09, 2009 | 35.73 | 36.07 | 35.02 | 35.75 | 3,155,899 | -0.22(-0.60%) |
Feb 06, 2009 | 34.82 | 36.15 | 34.82 | 35.97 | 4,214,581 | +1.19(+3.41%) |
Feb 05, 2009 | 33.29 | 35.12 | 33.22 | 34.78 | 3,476,532 | +1.01(+3.00%) |
Feb 04, 2009 | 33.59 | 34.70 | 33.59 | 33.77 | 3,616,106 | -0.11(-0.32%) |
Feb 03, 2009 | 32.62 | 33.90 | 32.51 | 33.87 | 4,452,836 | +1.50(+4.64%) |
Feb 02, 2009 | 33.03 | 33.05 | 31.67 | 32.37 | 4,446,897 | -0.70(-2.13%) |
Jan 30, 2009 | 33.61 | 34.26 | 32.85 | 33.08 | 4,935,859 | +0.55(+1.70%) |
Jan 29, 2009 | 33.33 | 33.46 | 32.20 | 32.52 | 3,211,490 | -0.79(-2.38%) |
Jan 28, 2009 | 32.06 | 34.76 | 32.05 | 33.31 | 6,067,514 | +1.25(+3.90%) |
Jan 27, 2009 | 31.39 | 32.28 | 30.94 | 32.06 | 3,486,514 | +0.67(+2.13%) |
Jan 26, 2009 | 32.15 | 32.15 | 30.86 | 31.39 | 3,227,188 | -0.11(-0.34%) |
Jan 23, 2009 | 31.65 | 31.97 | 31.14 | 31.50 | 3,842,647 | -0.96(-2.97%) |
Jan 22, 2009 | 32.87 | 32.93 | 31.80 | 32.46 | 3,708,803 | -0.67(-2.02%) |
Jan 21, 2009 | 32.27 | 33.25 | 31.62 | 33.13 | 4,851,336 | +0.81(+2.52%) |
Jan 20, 2009 | 32.79 | 33.79 | 32.31 | 32.32 | 4,305,245 | -1.66(-4.89%) |
Jan 16, 2009 | 35.05 | 35.41 | 33.28 | 33.98 | 3,540,811 | -1.11(-3.16%) |
Jan 15, 2009 | 34.22 | 35.40 | 33.41 | 35.09 | 4,074,970 | +1.27(+3.77%) |
Jan 14, 2009 | 34.53 | 34.53 | 33.68 | 33.82 | 3,407,816 | -1.16(-3.31%) |
Jan 13, 2009 | 34.78 | 35.43 | 34.46 | 34.97 | 3,257,260 | +0.12(+0.33%) |
Jan 12, 2009 | 35.57 | 35.93 | 34.57 | 34.86 | 2,671,437 | -0.60(-1.68%) |
Jan 09, 2009 | 35.71 | 36.96 | 35.03 | 35.46 | 3,208,664 | -1.45(-3.94%) |
Jan 08, 2009 | 37.18 | 37.53 | 36.25 | 36.91 | 3,251,384 | -0.36(-0.97%) |
Jan 07, 2009 | 38.05 | 38.25 | 37.08 | 37.27 | 2,461,373 | -1.22(-3.16%) |
Jan 06, 2009 | 39.04 | 39.56 | 38.17 | 38.48 | 3,360,580 | -0.18(-0.47%) |
Jan 05, 2009 | 38.54 | 39.83 | 38.27 | 38.66 | 3,766,299 | -1.51(-3.76%) |
Jan 02, 2009 | 39.74 | 40.38 | 39.10 | 40.18 | 2,608,631 | +0.59(+1.49%) |
Dec 31, 2008 | 38.48 | 40.02 | 38.40 | 39.59 | 3,714,001 | +1.24(+3.23%) |
Dec 30, 2008 | 36.97 | 38.44 | 36.45 | 38.35 | 2,716,955 | +1.76(+4.82%) |
Dec 29, 2008 | 36.90 | 37.06 | 36.23 | 36.59 | 1,014,293 | -0.75(-2.00%) |
Dec 26, 2008 | 37.27 | 37.41 | 36.55 | 37.33 | 1,047,326 | +0.26(+0.70%) |
Dec 24, 2008 | 37.00 | 37.41 | 36.66 | 37.08 | 639,015 | +0.05(+0.14%) |
Dec 23, 2008 | 37.50 | 37.61 | 36.54 | 37.02 | 1,457,539 | -0.19(-0.52%) |
Dec 22, 2008 | 37.21 | 37.76 | 36.49 | 37.22 | 2,431,240 | -0.03(-0.08%) |
Dec 19, 2008 | 36.92 | 37.84 | 36.47 | 37.25 | 3,173,001 | +0.78(+2.13%) |
Dec 18, 2008 | 37.27 | 38.09 | 36.08 | 36.47 | 2,646,492 | -0.76(-2.03%) |
Dec 17, 2008 | 35.52 | 38.12 | 35.52 | 37.23 | 2,695,492 | +0.25(+0.68%) |
Dec 16, 2008 | 35.92 | 37.19 | 35.08 | 36.97 | 3,136,557 | +1.96(+5.61%) |
Dec 15, 2008 | 35.64 | 35.90 | 34.62 | 35.01 | 2,025,134 | -0.35(-1.00%) |
Dec 12, 2008 | 34.60 | 36.08 | 34.30 | 35.36 | 2,903,839 | +0.25(+0.72%) |
Dec 11, 2008 | 36.54 | 37.34 | 34.91 | 35.11 | 2,782,089 | -1.72(-4.67%) |
Dec 10, 2008 | 36.33 | 37.72 | 36.31 | 36.83 | 2,892,333 | +0.73(+2.03%) |
Dec 09, 2008 | 35.59 | 36.84 | 35.13 | 36.10 | 3,546,685 | -0.42(-1.14%) |
Dec 08, 2008 | 34.57 | 37.15 | 34.54 | 36.51 | 4,314,409 | +1.70(+4.90%) |
Dec 05, 2008 | 33.49 | 34.81 | 31.90 | 34.81 | 3,527,036 | +0.97(+2.87%) |
Dec 04, 2008 | 34.71 | 35.28 | 33.46 | 33.84 | 3,313,720 | -1.59(-4.49%) |
Dec 03, 2008 | 34.15 | 35.46 | 33.15 | 35.43 | 3,793,960 | +1.76(+5.24%) |
Dec 02, 2008 | 33.35 | 34.24 | 32.54 | 33.67 | 3,978,518 | +0.76(+2.30%) |
Dec 01, 2008 | 34.98 | 36.10 | 32.90 | 32.91 | 4,947,960 | -3.83(-10.43%) |
Nov 28, 2008 | 36.35 | 36.91 | 35.72 | 36.74 | 1,588,105 | -0.17(-0.47%) |
Nov 26, 2008 | 35.19 | 36.92 | 34.77 | 36.92 | 3,454,341 | +1.16(+3.24%) |
Nov 25, 2008 | 36.69 | 36.77 | 35.05 | 35.76 | 3,563,918 | -0.42(-1.17%) |
Nov 24, 2008 | 35.37 | 36.78 | 34.54 | 36.18 | 4,515,894 | +1.55(+4.49%) |
Nov 21, 2008 | 32.29 | 34.67 | 31.33 | 34.63 | 4,561,888 | +2.97(+9.38%) |
Nov 20, 2008 | 33.84 | 34.17 | 31.55 | 31.66 | 5,683,262 | -2.33(-6.86%) |
Nov 19, 2008 | 37.02 | 37.37 | 33.95 | 33.99 | 5,494,970 | -2.97(-8.04%) |
Nov 18, 2008 | 36.85 | 38.40 | 36.32 | 36.96 | 4,331,734 | -0.01(-0.04%) |
Nov 17, 2008 | 36.41 | 38.41 | 36.16 | 36.97 | 3,972,304 | +0.45(+1.22%) |
Nov 14, 2008 | 37.69 | 38.46 | 36.29 | 36.53 | 2,798,159 | -2.06(-5.33%) |
Nov 13, 2008 | 36.49 | 38.72 | 34.46 | 38.59 | 4,151,940 | +1.99(+5.45%) |
Nov 12, 2008 | 36.97 | 37.63 | 36.45 | 36.59 | 2,642,718 | -1.14(-3.01%) |
Nov 11, 2008 | 37.71 | 38.46 | 36.33 | 37.73 | 2,191,078 | +0.07(+0.19%) |
Nov 10, 2008 | 38.10 | 38.34 | 37.48 | 37.66 | 2,645,384 | +0.42(+1.14%) |
Nov 07, 2008 | 36.97 | 37.42 | 36.07 | 37.23 | 2,473,184 | +0.88(+2.41%) |
Nov 06, 2008 | 36.96 | 38.19 | 36.20 | 36.36 | 2,598,131 | -1.11(-2.98%) |
Nov 05, 2008 | 39.62 | 40.16 | 37.28 | 37.47 | 2,821,160 | -2.56(-6.40%) |
Nov 04, 2008 | 39.61 | 40.07 | 39.19 | 40.03 | 4,095,453 | +1.49(+3.86%) |
Nov 03, 2008 | 38.13 | 38.64 | 37.31 | 38.54 | 4,210,319 | +1.29(+3.48%) |
Oct 31, 2008 | 36.49 | 38.48 | 35.85 | 37.25 | 3,574,584 | +0.68(+1.85%) |
Oct 30, 2008 | 35.84 | 37.17 | 35.36 | 36.57 | 3,281,618 | +1.58(+4.52%) |
Oct 29, 2008 | 35.32 | 37.08 | 34.17 | 34.99 | 3,812,025 | +0.00(+0.00%) |
Oct 28, 2008 | 33.14 | 35.10 | 32.08 | 34.99 | 4,221,268 | +2.80(+8.69%) |
Oct 27, 2008 | 30.95 | 33.84 | 30.90 | 32.19 | 4,220,078 | +0.42(+1.34%) |
Oct 24, 2008 | 30.33 | 32.85 | 30.21 | 31.77 | 3,755,353 | -0.71(-2.19%) |
Oct 23, 2008 | 31.74 | 33.10 | 31.29 | 32.48 | 5,986,875 | +0.91(+2.87%) |
Oct 22, 2008 | 30.10 | 33.43 | 29.85 | 31.57 | 9,148,910 | +2.75(+9.53%) |
Oct 21, 2008 | 30.13 | 30.67 | 28.47 | 28.82 | 3,932,937 | -1.49(-4.91%) |
Oct 20, 2008 | 29.64 | 30.93 | 28.83 | 30.31 | 3,586,212 | +1.07(+3.67%) |
Oct 17, 2008 | 29.69 | 32.83 | 28.62 | 29.24 | 4,914,733 | -1.33(-4.35%) |
Oct 16, 2008 | 28.77 | 30.92 | 27.87 | 30.57 | 7,022,990 | +1.80(+6.25%) |
Oct 15, 2008 | 32.20 | 32.26 | 28.77 | 28.77 | 5,412,370 | -3.84(-11.78%) |
Oct 14, 2008 | 32.76 | 33.60 | 32.28 | 32.62 | 6,886,863 | +1.00(+3.16%) |
Oct 13, 2008 | 30.42 | 31.64 | 29.87 | 31.62 | 3,853,997 | +1.84(+6.19%) |
Oct 10, 2008 | 28.08 | 31.03 | 26.26 | 29.77 | 7,754,692 | +1.09(+3.79%) |
Oct 09, 2008 | 31.93 | 32.47 | 28.37 | 28.69 | 6,814,114 | -3.10(-9.75%) |
Oct 08, 2008 | 32.63 | 32.91 | 31.05 | 31.79 | 5,822,375 | -0.80(-2.45%) |
Oct 07, 2008 | 33.80 | 34.37 | 32.08 | 32.59 | 4,763,332 | -1.13(-3.35%) |
Oct 06, 2008 | 32.77 | 33.81 | 31.36 | 33.72 | 5,700,689 | +0.08(+0.24%) |
Oct 03, 2008 | 34.44 | 35.93 | 33.52 | 33.64 | 4,333,285 | -0.06(-0.17%) |
Oct 02, 2008 | 36.33 | 36.70 | 33.40 | 33.69 | 4,426,195 | -2.99(-8.14%) |
Oct 01, 2008 | 35.56 | 37.07 | 35.26 | 36.68 | 2,871,332 | +0.02(+0.06%) |
Sep 30, 2008 | 34.84 | 36.66 | 34.80 | 36.66 | 3,550,042 | +1.63(+4.64%) |
Sep 29, 2008 | 36.84 | 37.36 | 35.00 | 35.03 | 4,139,611 | -2.51(-6.69%) |
Sep 26, 2008 | 37.41 | 38.07 | 37.05 | 37.54 | 2,227,792 | -0.36(-0.95%) |
Sep 25, 2008 | 38.59 | 39.04 | 37.49 | 37.90 | 2,605,713 | -0.17(-0.43%) |
Sep 24, 2008 | 37.98 | 38.59 | 37.51 | 38.07 | 2,066,846 | +0.09(+0.23%) |
Sep 23, 2008 | 38.60 | 39.16 | 37.95 | 37.98 | 2,094,261 | -0.41(-1.07%) |
Sep 22, 2008 | 40.26 | 40.43 | 38.19 | 38.39 | 1,857,344 | -2.10(-5.19%) |
Sep 19, 2008 | 41.36 | 41.40 | 38.49 | 40.49 | 4,059,136 | +0.20(+0.50%) |
Sep 18, 2008 | 38.84 | 40.77 | 37.59 | 40.29 | 4,554,945 | +2.64(+7.01%) |
Sep 17, 2008 | 38.51 | 39.31 | 37.48 | 37.65 | 4,299,949 | -1.99(-5.03%) |
Sep 16, 2008 | 40.23 | 40.33 | 38.56 | 39.64 | 4,775,147 | +0.35(+0.90%) |
Sep 15, 2008 | 39.25 | 40.26 | 38.76 | 39.29 | 3,982,974 | -0.65(-1.64%) |
Sep 12, 2008 | 39.56 | 40.25 | 38.76 | 39.95 | 2,327,116 | +0.19(+0.49%) |
Sep 11, 2008 | 37.89 | 39.85 | 37.54 | 39.75 | 3,687,320 | +1.64(+4.30%) |
Sep 10, 2008 | 37.13 | 38.64 | 36.44 | 38.11 | 3,856,142 | +1.53(+4.19%) |
Sep 09, 2008 | 36.66 | 37.39 | 36.18 | 36.58 | 3,419,996 | +0.25(+0.69%) |
Sep 08, 2008 | 36.10 | 36.72 | 35.85 | 36.33 | 2,047,784 | +0.47(+1.30%) |
Sep 05, 2008 | 36.10 | 36.59 | 35.26 | 35.86 | 2,269,280 | -0.40(-1.09%) |
Sep 04, 2008 | 36.87 | 37.32 | 36.08 | 36.25 | 1,605,324 | -0.90(-2.42%) |
Sep 03, 2008 | 37.41 | 37.72 | 36.89 | 37.15 | 1,735,829 | -0.28(-0.75%) |