Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.55 | 40.62 | 39.87 | 40.21 | 4,045,562 | -0.29(-0.72%) |
Sep 29, 2009 | 40.65 | 40.84 | 40.33 | 40.50 | 3,196,837 | +0.04(+0.11%) |
Sep 28, 2009 | 39.91 | 40.55 | 39.85 | 40.45 | 2,358,352 | +0.69(+1.75%) |
Sep 25, 2009 | 39.82 | 40.04 | 39.55 | 39.76 | 1,994,111 | -0.20(-0.49%) |
Sep 24, 2009 | 40.66 | 40.73 | 39.74 | 39.95 | 2,696,983 | -0.59(-1.45%) |
Sep 23, 2009 | 41.10 | 41.34 | 40.48 | 40.54 | 1,734,984 | -0.44(-1.08%) |
Sep 22, 2009 | 40.89 | 41.13 | 40.78 | 40.98 | 2,655,084 | +0.21(+0.52%) |
Sep 21, 2009 | 40.63 | 40.92 | 40.50 | 40.77 | 2,864,856 | -0.28(-0.67%) |
Sep 18, 2009 | 41.25 | 41.25 | 40.84 | 41.05 | 2,511,562 | +0.08(+0.19%) |
Sep 17, 2009 | 41.09 | 41.50 | 40.76 | 40.97 | 3,572,374 | +0.29(+0.71%) |
Sep 16, 2009 | 40.60 | 41.18 | 40.45 | 40.68 | 2,311,733 | +0.31(+0.76%) |
Sep 15, 2009 | 40.13 | 40.58 | 39.95 | 40.37 | 2,431,206 | +0.28(+0.69%) |
Sep 14, 2009 | 39.41 | 40.17 | 39.41 | 40.10 | 2,029,194 | +0.33(+0.82%) |
Sep 11, 2009 | 39.85 | 40.08 | 39.61 | 39.77 | 2,689,857 | -0.08(-0.20%) |
Sep 10, 2009 | 39.41 | 39.86 | 39.11 | 39.85 | 1,983,765 | +0.51(+1.31%) |
Sep 09, 2009 | 39.00 | 39.49 | 38.93 | 39.34 | 1,705,684 | +0.35(+0.91%) |
Sep 08, 2009 | 39.02 | 39.03 | 38.79 | 38.98 | 1,503,102 | +0.44(+1.15%) |
Sep 04, 2009 | 38.05 | 38.58 | 37.93 | 38.54 | 1,717,375 | +0.52(+1.37%) |
Sep 03, 2009 | 37.81 | 38.06 | 37.58 | 38.02 | 1,501,539 | +0.38(+1.00%) |
Sep 02, 2009 | 37.75 | 37.91 | 37.56 | 37.64 | 1,864,734 | -0.23(-0.61%) |
Sep 01, 2009 | 38.69 | 39.22 | 37.79 | 37.87 | 3,257,882 | -1.05(-2.70%) |
Aug 31, 2009 | 38.88 | 38.95 | 38.67 | 38.92 | 3,348,656 | -0.38(-0.98%) |
Aug 28, 2009 | 39.57 | 39.65 | 39.02 | 39.31 | 1,613,447 | +0.03(+0.07%) |
Aug 27, 2009 | 39.23 | 39.44 | 38.68 | 39.28 | 2,243,408 | +0.07(+0.17%) |
Aug 26, 2009 | 39.03 | 39.38 | 38.84 | 39.21 | 1,949,821 | -0.02(-0.06%) |
Aug 25, 2009 | 39.27 | 39.63 | 39.11 | 39.24 | 2,279,965 | +0.15(+0.39%) |
Aug 24, 2009 | 39.34 | 39.58 | 38.94 | 39.08 | 2,465,450 | +0.00(+0.00%) |
Aug 21, 2009 | 38.60 | 39.17 | 38.51 | 39.08 | 3,581,174 | +0.85(+2.24%) |
Aug 20, 2009 | 37.83 | 38.30 | 37.79 | 38.23 | 1,515,781 | +0.43(+1.15%) |
Aug 19, 2009 | 37.14 | 37.95 | 37.09 | 37.79 | 2,202,836 | +0.29(+0.77%) |
Aug 18, 2009 | 37.23 | 37.61 | 37.19 | 37.50 | 1,919,949 | +0.20(+0.54%) |
Aug 17, 2009 | 37.39 | 37.41 | 37.06 | 37.30 | 2,533,475 | -0.90(-2.35%) |
Aug 14, 2009 | 38.58 | 38.61 | 37.77 | 38.20 | 2,123,615 | -0.34(-0.88%) |
Aug 13, 2009 | 38.37 | 38.56 | 37.97 | 38.54 | 2,670,160 | +0.35(+0.93%) |
Aug 12, 2009 | 37.64 | 38.47 | 37.63 | 38.18 | 1,976,884 | +0.49(+1.31%) |
Aug 11, 2009 | 38.26 | 38.26 | 37.63 | 37.69 | 2,460,290 | -0.65(-1.70%) |
Aug 10, 2009 | 38.31 | 38.55 | 38.10 | 38.34 | 2,983,853 | -0.12(-0.30%) |
Aug 07, 2009 | 38.25 | 38.84 | 38.08 | 38.46 | 2,052,797 | +0.57(+1.49%) |
Aug 06, 2009 | 38.24 | 38.33 | 37.65 | 37.89 | 7,595,510 | -0.16(-0.42%) |
Aug 05, 2009 | 38.06 | 38.17 | 37.56 | 38.05 | 6,034,745 | +0.30(+0.80%) |
Aug 04, 2009 | 37.55 | 38.00 | 37.43 | 37.75 | 2,578,794 | +0.07(+0.18%) |
Aug 03, 2009 | 37.38 | 37.75 | 37.23 | 37.68 | 2,826,215 | +0.77(+2.08%) |
Jul 31, 2009 | 36.83 | 37.18 | 36.64 | 36.92 | 3,424,564 | +0.07(+0.18%) |
Jul 30, 2009 | 36.79 | 37.21 | 36.69 | 36.85 | 4,031,920 | +0.62(+1.70%) |
Jul 29, 2009 | 36.29 | 36.47 | 36.00 | 36.24 | 2,223,617 | -0.34(-0.93%) |
Jul 28, 2009 | 36.46 | 36.76 | 36.21 | 36.58 | 4,811,219 | -0.07(-0.18%) |
Jul 27, 2009 | 36.50 | 36.79 | 36.34 | 36.64 | 3,009,907 | +0.09(+0.26%) |
Jul 24, 2009 | 36.16 | 36.55 | 35.98 | 36.55 | 3,226,339 | +0.28(+0.78%) |
Jul 23, 2009 | 35.42 | 36.44 | 35.37 | 36.26 | 2,484,481 | +0.93(+2.65%) |
Jul 22, 2009 | 35.05 | 35.58 | 34.98 | 35.33 | 1,711,173 | +0.02(+0.06%) |
Jul 21, 2009 | 35.50 | 35.56 | 34.90 | 35.31 | 2,562,528 | +0.11(+0.31%) |
Jul 20, 2009 | 35.00 | 35.25 | 34.82 | 35.20 | 2,584,707 | +0.41(+1.17%) |
Jul 17, 2009 | 34.81 | 34.86 | 34.58 | 34.79 | 2,316,409 | -0.07(-0.19%) |
Jul 16, 2009 | 34.40 | 35.03 | 34.29 | 34.86 | 2,861,858 | +0.31(+0.90%) |
Jul 15, 2009 | 33.97 | 34.67 | 33.90 | 34.55 | 2,091,763 | +1.09(+3.27%) |
Jul 14, 2009 | 33.34 | 33.51 | 33.13 | 33.45 | 2,924,402 | +0.20(+0.61%) |
Jul 13, 2009 | 32.55 | 33.26 | 32.53 | 33.25 | 2,473,105 | +0.91(+2.80%) |
Jul 10, 2009 | 32.29 | 32.50 | 32.06 | 32.34 | 2,376,786 | -0.14(-0.42%) |
Jul 09, 2009 | 32.58 | 32.77 | 32.33 | 32.48 | 2,986,170 | +0.19(+0.58%) |
Jul 08, 2009 | 32.63 | 32.76 | 31.86 | 32.29 | 4,992,805 | -0.24(-0.73%) |
Jul 07, 2009 | 33.14 | 33.20 | 32.50 | 32.53 | 4,027,134 | -0.67(-2.01%) |
Jul 06, 2009 | 32.91 | 33.24 | 32.69 | 33.20 | 3,989,972 | -0.04(-0.13%) |
Jul 02, 2009 | 33.84 | 33.84 | 33.23 | 33.24 | 3,905,698 | -1.35(-3.90%) |
Jul 01, 2009 | 34.63 | 34.95 | 34.53 | 34.59 | 3,534,284 | +0.11(+0.32%) |
Jun 30, 2009 | 34.74 | 34.84 | 34.13 | 34.48 | 3,594,579 | -0.26(-0.75%) |
Jun 29, 2009 | 34.42 | 34.76 | 34.24 | 34.74 | 4,391,005 | +0.51(+1.48%) |
Jun 26, 2009 | 34.28 | 34.47 | 34.06 | 34.24 | 5,484,072 | -0.12(-0.36%) |
Jun 25, 2009 | 33.81 | 34.38 | 33.77 | 34.36 | 4,387,091 | +0.72(+2.13%) |
Jun 24, 2009 | 33.71 | 34.04 | 33.48 | 33.64 | 5,895,778 | +0.27(+0.80%) |
Jun 23, 2009 | 33.45 | 33.61 | 33.21 | 33.37 | 4,363,274 | +0.01(+0.04%) |
Jun 22, 2009 | 34.02 | 34.10 | 33.33 | 33.36 | 5,085,400 | -1.04(-3.03%) |
Jun 19, 2009 | 34.68 | 34.68 | 34.19 | 34.40 | 3,912,999 | +0.11(+0.32%) |
Jun 18, 2009 | 34.08 | 34.47 | 33.93 | 34.29 | 1,925,249 | +0.30(+0.90%) |
Jun 17, 2009 | 34.19 | 34.32 | 33.76 | 33.99 | 3,956,347 | -0.22(-0.66%) |
Jun 16, 2009 | 34.82 | 34.94 | 34.19 | 34.21 | 2,634,272 | -0.49(-1.42%) |
Jun 15, 2009 | 35.20 | 35.22 | 34.55 | 34.71 | 3,528,938 | -0.93(-2.60%) |
Jun 12, 2009 | 35.33 | 35.65 | 35.21 | 35.63 | 2,881,976 | +0.16(+0.45%) |
Jun 11, 2009 | 35.32 | 35.95 | 35.32 | 35.47 | 3,276,405 | +0.21(+0.60%) |
Jun 10, 2009 | 35.63 | 35.66 | 34.81 | 35.26 | 3,543,761 | -0.04(-0.12%) |
Jun 09, 2009 | 35.32 | 35.49 | 35.09 | 35.31 | 2,394,032 | +0.11(+0.31%) |
Jun 08, 2009 | 35.01 | 35.53 | 34.81 | 35.20 | 2,648,081 | -0.20(-0.57%) |
Jun 05, 2009 | 35.80 | 35.82 | 35.04 | 35.40 | 4,606,838 | -0.03(-0.08%) |
Jun 04, 2009 | 35.14 | 35.43 | 34.84 | 35.43 | 3,053,602 | +0.55(+1.58%) |
Jun 03, 2009 | 35.20 | 35.27 | 34.65 | 34.88 | 2,529,067 | -0.80(-2.25%) |
Jun 02, 2009 | 35.36 | 35.68 | 35.28 | 35.68 | 2,812,466 | +0.25(+0.70%) |
Jun 01, 2009 | 35.26 | 35.70 | 35.09 | 35.44 | 5,599,525 | +0.59(+1.71%) |
May 29, 2009 | 34.47 | 34.84 | 34.08 | 34.84 | 4,398,952 | +0.58(+1.69%) |
May 28, 2009 | 33.97 | 34.33 | 33.49 | 34.26 | 4,493,003 | +0.57(+1.68%) |
May 27, 2009 | 34.53 | 34.58 | 33.65 | 33.70 | 4,338,682 | -0.70(-2.02%) |
May 26, 2009 | 33.37 | 34.50 | 33.29 | 34.40 | 3,718,223 | +0.81(+2.42%) |
May 22, 2009 | 33.74 | 33.95 | 33.52 | 33.58 | 3,324,567 | -0.12(-0.37%) |
May 21, 2009 | 33.71 | 33.87 | 33.29 | 33.71 | 5,464,445 | -0.45(-1.32%) |
May 20, 2009 | 34.82 | 35.10 | 34.08 | 34.16 | 4,321,772 | -0.28(-0.82%) |
May 19, 2009 | 34.61 | 34.87 | 34.40 | 34.44 | 3,350,811 | -0.12(-0.34%) |
May 18, 2009 | 33.83 | 34.62 | 33.80 | 34.55 | 4,699,075 | +1.12(+3.34%) |
May 15, 2009 | 33.85 | 34.02 | 33.21 | 33.44 | 3,595,048 | -0.38(-1.11%) |
May 14, 2009 | 33.50 | 34.09 | 33.36 | 33.82 | 4,593,698 | +0.33(+0.97%) |
May 13, 2009 | 33.93 | 34.13 | 33.44 | 33.49 | 3,766,979 | -0.94(-2.74%) |
May 12, 2009 | 34.92 | 34.96 | 34.03 | 34.43 | 3,953,161 | -0.33(-0.96%) |
May 11, 2009 | 35.18 | 35.19 | 34.63 | 34.76 | 4,042,695 | -0.96(-2.68%) |
May 08, 2009 | 34.96 | 35.72 | 34.87 | 35.72 | 4,556,733 | +1.20(+3.46%) |
May 07, 2009 | 35.45 | 35.54 | 34.29 | 34.53 | 4,484,879 | -0.41(-1.16%) |
May 06, 2009 | 34.59 | 35.00 | 34.24 | 34.93 | 3,625,512 | +0.82(+2.40%) |
May 05, 2009 | 34.10 | 34.29 | 33.80 | 34.11 | 3,684,418 | -0.12(-0.36%) |
May 04, 2009 | 33.80 | 34.26 | 33.74 | 34.24 | 3,457,080 | +1.38(+4.19%) |
May 01, 2009 | 32.61 | 32.96 | 32.46 | 32.86 | 2,386,624 | +0.20(+0.62%) |
Apr 30, 2009 | 33.16 | 33.26 | 32.55 | 32.66 | 3,333,472 | -0.10(-0.31%) |
Apr 29, 2009 | 32.29 | 33.05 | 32.25 | 32.76 | 4,073,907 | +0.80(+2.49%) |
Apr 28, 2009 | 31.64 | 32.37 | 31.59 | 31.96 | 4,301,223 | -0.04(-0.11%) |
Apr 27, 2009 | 32.00 | 32.46 | 31.86 | 32.00 | 3,882,174 | -0.42(-1.30%) |
Apr 24, 2009 | 32.12 | 32.67 | 32.00 | 32.42 | 4,170,776 | +0.58(+1.82%) |
Apr 23, 2009 | 31.66 | 31.94 | 31.22 | 31.84 | 4,090,194 | +0.35(+1.10%) |
Apr 22, 2009 | 31.52 | 32.30 | 31.44 | 31.49 | 6,226,280 | -0.36(-1.14%) |
Apr 21, 2009 | 30.79 | 31.88 | 30.67 | 31.85 | 5,675,132 | +0.86(+2.76%) |
Apr 20, 2009 | 32.13 | 32.19 | 31.00 | 31.00 | 6,081,569 | -1.80(-5.48%) |
Apr 17, 2009 | 32.58 | 33.05 | 32.33 | 32.79 | 3,791,696 | +0.28(+0.87%) |
Apr 16, 2009 | 32.32 | 32.74 | 31.76 | 32.51 | 3,682,526 | +0.40(+1.24%) |
Apr 15, 2009 | 31.28 | 32.12 | 31.21 | 32.11 | 3,051,838 | +0.72(+2.31%) |
Apr 14, 2009 | 31.98 | 32.24 | 31.39 | 31.39 | 3,820,785 | -0.95(-2.94%) |
Apr 13, 2009 | 31.71 | 32.57 | 31.64 | 32.34 | 4,081,198 | +0.14(+0.45%) |
Apr 09, 2009 | 31.57 | 32.19 | 31.40 | 32.19 | 4,175,682 | +1.70(+5.58%) |
Apr 08, 2009 | 30.50 | 30.70 | 30.19 | 30.49 | 3,116,995 | +0.22(+0.74%) |
Apr 07, 2009 | 30.55 | 30.72 | 30.27 | 30.27 | 3,700,766 | -0.78(-2.50%) |
Apr 06, 2009 | 31.02 | 31.20 | 30.63 | 31.04 | 3,176,581 | -0.30(-0.97%) |
Apr 03, 2009 | 30.95 | 31.36 | 30.65 | 31.34 | 4,423,847 | +0.42(+1.36%) |
Apr 02, 2009 | 30.94 | 31.36 | 30.75 | 30.92 | 5,368,919 | +0.88(+2.94%) |
Apr 01, 2009 | 29.05 | 30.21 | 28.94 | 30.04 | 3,972,618 | +0.51(+1.74%) |
Mar 31, 2009 | 29.40 | 29.96 | 29.17 | 29.53 | 5,458,800 | +0.41(+1.39%) |
Mar 30, 2009 | 29.63 | 29.66 | 28.81 | 29.12 | 6,180,846 | -1.84(-5.94%) |
Mar 26, 2009 | 30.63 | 30.98 | 30.22 | 30.96 | 4,318,641 | +0.68(+2.25%) |
Mar 25, 2009 | 30.23 | 30.80 | 29.34 | 30.28 | 5,500,723 | +0.48(+1.60%) |
Mar 24, 2009 | 30.26 | 30.72 | 29.80 | 29.80 | 3,814,624 | -1.09(-3.52%) |
Mar 23, 2009 | 29.86 | 30.92 | 29.82 | 30.89 | 4,471,441 | +2.22(+7.76%) |
Mar 20, 2009 | 29.43 | 29.55 | 28.55 | 28.66 | 5,185,410 | -0.99(-3.35%) |
Mar 19, 2009 | 30.44 | 30.45 | 29.27 | 29.66 | 5,108,059 | -0.32(-1.06%) |
Mar 18, 2009 | 28.95 | 30.28 | 28.60 | 29.98 | 5,388,047 | +0.96(+3.32%) |
Mar 17, 2009 | 28.16 | 29.08 | 27.83 | 29.01 | 5,215,428 | +0.88(+3.12%) |
Mar 16, 2009 | 28.60 | 29.05 | 28.05 | 28.13 | 6,283,905 | -0.01(-0.05%) |
Mar 13, 2009 | 28.21 | 28.35 | 27.61 | 28.15 | 0 | +0.17(+0.60%) |
Mar 12, 2009 | 26.56 | 28.00 | 26.37 | 27.98 | 5,200,438 | +1.45(+5.46%) |
Mar 11, 2009 | 26.85 | 27.15 | 26.27 | 26.53 | 5,450,802 | +0.01(+0.03%) |
Mar 10, 2009 | 25.29 | 26.54 | 25.29 | 26.53 | 6,874,766 | +1.75(+7.08%) |
Mar 09, 2009 | 24.53 | 25.46 | 24.53 | 24.77 | 7,156,001 | -0.16(-0.64%) |
Mar 06, 2009 | 25.25 | 25.64 | 24.29 | 24.93 | 0 | -0.04(-0.14%) |
Mar 05, 2009 | 25.56 | 25.79 | 24.89 | 24.97 | 3,919,206 | -1.17(-4.46%) |
Mar 04, 2009 | 26.08 | 26.63 | 25.69 | 26.14 | 4,900,395 | +0.13(+0.50%) |
Mar 02, 2009 | 26.77 | 26.98 | 25.97 | 26.00 | 7,122,932 | -1.54(-5.60%) |
Feb 27, 2009 | 27.58 | 28.16 | 27.46 | 27.55 | 0 | -0.70(-2.49%) |
Feb 26, 2009 | 29.08 | 29.37 | 28.24 | 28.25 | 6,723,009 | -0.41(-1.42%) |
Feb 25, 2009 | 28.77 | 29.34 | 28.14 | 28.66 | 4,976,236 | -0.28(-0.98%) |
Feb 24, 2009 | 27.88 | 29.04 | 27.70 | 28.94 | 5,774,858 | +1.20(+4.31%) |
Feb 23, 2009 | 29.03 | 29.05 | 27.62 | 27.74 | 6,534,668 | -0.83(-2.89%) |
Feb 20, 2009 | 28.40 | 28.95 | 27.82 | 28.57 | 8,796,538 | -0.49(-1.67%) |
Feb 19, 2009 | 29.74 | 29.87 | 28.97 | 29.05 | 5,660,022 | -0.38(-1.28%) |
Feb 18, 2009 | 29.87 | 29.87 | 29.13 | 29.43 | 6,800,343 | -0.14(-0.49%) |
Feb 17, 2009 | 30.00 | 30.18 | 29.58 | 29.58 | 6,891,903 | -1.52(-4.89%) |
Feb 13, 2009 | 31.45 | 31.70 | 31.08 | 31.10 | 8,600,145 | -0.44(-1.40%) |
Feb 12, 2009 | 31.12 | 31.63 | 30.50 | 31.54 | 6,982,852 | -0.10(-0.32%) |
Feb 11, 2009 | 31.52 | 31.76 | 31.09 | 31.64 | 7,291,122 | +0.38(+1.20%) |
Feb 10, 2009 | 32.82 | 33.00 | 31.07 | 31.27 | 10,602,209 | -1.88(-5.66%) |
Feb 09, 2009 | 32.97 | 33.32 | 32.74 | 33.14 | 6,993,774 | +0.17(+0.51%) |
Feb 06, 2009 | 32.06 | 33.08 | 31.99 | 32.97 | 5,619,774 | +1.03(+3.22%) |
Feb 05, 2009 | 31.34 | 32.19 | 30.99 | 31.95 | 6,444,945 | +0.38(+1.19%) |
Feb 04, 2009 | 32.03 | 32.39 | 31.43 | 31.57 | 5,292,750 | -0.26(-0.82%) |
Feb 03, 2009 | 31.86 | 32.11 | 31.42 | 31.83 | 5,357,845 | +0.20(+0.64%) |
Feb 02, 2009 | 31.31 | 31.81 | 31.12 | 31.63 | 6,648,904 | -0.10(-0.32%) |
Jan 30, 2009 | 32.61 | 32.76 | 31.48 | 31.73 | 0 | -0.76(-2.34%) |
Jan 29, 2009 | 33.16 | 33.24 | 32.39 | 32.49 | 6,393,513 | -1.25(-3.71%) |
Jan 28, 2009 | 33.25 | 33.87 | 33.09 | 33.74 | 7,969,729 | +1.34(+4.14%) |
Jan 27, 2009 | 32.19 | 32.63 | 31.96 | 32.40 | 8,724,944 | +0.28(+0.88%) |
Jan 26, 2009 | 32.13 | 32.80 | 31.74 | 32.12 | 7,613,826 | +0.17(+0.54%) |
Jan 23, 2009 | 30.95 | 32.16 | 30.85 | 31.95 | 6,469,001 | +0.17(+0.55%) |
Jan 22, 2009 | 31.74 | 32.36 | 31.11 | 31.77 | 10,887,660 | -0.54(-1.66%) |
Jan 21, 2009 | 31.46 | 32.40 | 30.77 | 32.31 | 10,303,209 | +1.46(+4.75%) |
Jan 20, 2009 | 32.45 | 32.54 | 30.82 | 30.84 | 14,547,217 | -2.01(-6.11%) |
Jan 16, 2009 | 33.40 | 33.43 | 32.06 | 32.85 | 11,159,510 | +0.05(+0.15%) |
Jan 15, 2009 | 32.79 | 33.16 | 31.65 | 32.80 | 9,398,771 | -0.10(-0.31%) |
Jan 14, 2009 | 33.42 | 33.46 | 32.64 | 32.90 | 7,093,260 | -1.21(-3.55%) |
Jan 13, 2009 | 33.87 | 34.29 | 33.71 | 34.11 | 16,555,272 | +0.04(+0.13%) |
Jan 12, 2009 | 34.79 | 34.90 | 33.77 | 34.07 | 10,170,964 | -0.86(-2.47%) |
Jan 09, 2009 | 35.83 | 35.91 | 34.85 | 34.93 | 6,585,834 | -0.72(-2.01%) |
Jan 08, 2009 | 35.38 | 35.74 | 35.26 | 35.65 | 7,839,124 | +0.04(+0.10%) |
Jan 07, 2009 | 36.18 | 36.26 | 35.40 | 35.61 | 5,498,361 | -1.08(-2.94%) |
Jan 06, 2009 | 36.91 | 37.13 | 36.42 | 36.69 | 9,327,171 | +0.12(+0.34%) |
Jan 05, 2009 | 36.57 | 36.87 | 36.19 | 36.57 | 12,298,658 | -0.10(-0.28%) |
Jan 02, 2009 | 35.90 | 36.92 | 35.53 | 36.67 | 0 | +0.79(+2.20%) |
Jan 01, 2009 | 35.25 | 36.06 | 35.13 | 35.88 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.25 | 36.06 | 35.13 | 35.88 | 7,041,793 | +0.67(+1.89%) |
Dec 30, 2008 | 34.59 | 35.26 | 34.38 | 35.21 | 9,617,824 | +0.87(+2.53%) |
Dec 29, 2008 | 34.50 | 34.53 | 33.78 | 34.34 | 8,833,204 | -0.01(-0.04%) |
Dec 26, 2008 | 34.48 | 34.49 | 34.13 | 34.36 | 7,508,726 | +0.20(+0.57%) |
Dec 24, 2008 | 34.15 | 34.29 | 33.87 | 34.16 | 4,330,625 | +0.12(+0.36%) |
Dec 23, 2008 | 34.51 | 34.63 | 33.83 | 34.04 | 10,619,038 | -0.52(-1.51%) |
Dec 22, 2008 | 35.37 | 35.38 | 33.98 | 34.56 | 18,624,120 | -0.66(-1.87%) |
Dec 19, 2008 | 35.56 | 36.04 | 35.07 | 35.22 | 9,902,335 | -0.11(-0.31%) |
Dec 18, 2008 | 36.29 | 36.37 | 34.90 | 35.33 | 10,664,245 | -0.81(-2.25%) |
Dec 17, 2008 | 36.08 | 36.74 | 35.71 | 36.14 | 10,761,524 | -0.33(-0.89%) |
Dec 16, 2008 | 34.91 | 36.50 | 34.81 | 36.47 | 11,763,749 | +1.88(+5.45%) |
Dec 15, 2008 | 35.37 | 35.39 | 34.00 | 34.58 | 11,918,280 | -0.56(-1.59%) |
Dec 12, 2008 | 33.79 | 35.24 | 33.72 | 35.14 | 15,554,310 | +0.30(+0.85%) |
Dec 11, 2008 | 35.64 | 36.03 | 34.51 | 34.84 | 13,551,000 | -1.08(-3.01%) |
Dec 10, 2008 | 35.88 | 36.21 | 35.25 | 35.92 | 12,706,885 | +0.42(+1.18%) |
Dec 09, 2008 | 36.18 | 36.67 | 35.37 | 35.51 | 14,025,437 | -0.95(-2.62%) |
Dec 08, 2008 | 36.04 | 36.87 | 35.81 | 36.46 | 15,551,959 | +1.24(+3.52%) |
Dec 05, 2008 | 33.29 | 35.33 | 32.74 | 35.22 | 13,814,882 | +1.43(+4.22%) |
Dec 04, 2008 | 34.21 | 35.08 | 33.25 | 33.79 | 18,016,086 | -1.00(-2.87%) |
Dec 03, 2008 | 33.51 | 34.87 | 32.80 | 34.79 | 13,287,164 | +1.12(+3.34%) |
Dec 02, 2008 | 32.81 | 33.87 | 32.33 | 33.67 | 13,962,949 | +1.38(+4.26%) |
Dec 01, 2008 | 34.54 | 34.65 | 32.06 | 32.29 | 13,356,290 | -3.26(-9.17%) |
Nov 28, 2008 | 35.00 | 35.64 | 34.84 | 35.55 | 3,579,983 | +0.39(+1.11%) |
Nov 26, 2008 | 33.20 | 35.16 | 33.06 | 35.16 | 11,883,305 | +1.16(+3.41%) |
Nov 25, 2008 | 34.23 | 34.37 | 32.91 | 34.00 | 11,388,630 | +0.80(+2.40%) |
Nov 24, 2008 | 31.87 | 34.04 | 31.48 | 33.21 | 13,961,389 | +1.99(+6.38%) |
Nov 21, 2008 | 30.05 | 31.21 | 28.63 | 31.21 | 13,633,870 | +1.73(+5.87%) |
Nov 20, 2008 | 31.32 | 32.07 | 28.98 | 29.48 | 13,118,361 | -2.40(-7.52%) |
Nov 19, 2008 | 33.93 | 34.13 | 31.65 | 31.88 | 13,638,546 | -2.22(-6.50%) |
Nov 18, 2008 | 33.61 | 34.34 | 32.64 | 34.10 | 10,343,784 | +0.52(+1.55%) |
Nov 17, 2008 | 34.28 | 34.96 | 33.57 | 33.58 | 9,663,439 | -1.04(-2.99%) |
Nov 14, 2008 | 35.44 | 36.35 | 34.40 | 34.61 | 7,641,306 | -1.72(-4.73%) |
Nov 13, 2008 | 33.72 | 36.33 | 32.34 | 36.33 | 11,139,969 | +2.61(+7.74%) |
Nov 12, 2008 | 34.90 | 35.43 | 33.49 | 33.72 | 4,936,610 | -1.71(-4.83%) |
Nov 11, 2008 | 35.83 | 36.28 | 34.91 | 35.43 | 6,335,594 | -0.84(-2.31%) |
Nov 10, 2008 | 37.50 | 37.80 | 35.78 | 36.27 | 5,691,283 | -0.52(-1.42%) |
Nov 07, 2008 | 36.29 | 36.97 | 35.83 | 36.79 | 6,511,326 | +0.81(+2.26%) |
Nov 06, 2008 | 37.56 | 37.82 | 35.63 | 35.98 | 8,931,345 | -1.75(-4.65%) |
Nov 05, 2008 | 39.52 | 39.95 | 37.63 | 37.74 | 6,604,964 | -2.22(-5.55%) |
Nov 04, 2008 | 39.48 | 40.08 | 39.00 | 39.95 | 8,762,008 | +1.42(+3.69%) |
Nov 03, 2008 | 38.41 | 38.67 | 38.06 | 38.53 | 6,254,728 | +0.10(+0.26%) |
Oct 31, 2008 | 37.52 | 38.97 | 37.33 | 38.43 | 5,566,084 | +0.79(+2.10%) |
Oct 30, 2008 | 38.34 | 38.51 | 36.55 | 37.64 | 6,993,842 | +1.16(+3.18%) |
Oct 29, 2008 | 37.28 | 38.40 | 36.21 | 36.48 | 10,219,041 | -0.96(-2.55%) |
Oct 28, 2008 | 34.84 | 37.44 | 33.41 | 37.44 | 8,013,851 | +3.66(+10.83%) |
Oct 27, 2008 | 34.11 | 35.44 | 33.57 | 33.78 | 4,729,950 | -1.06(-3.04%) |
Oct 24, 2008 | 33.82 | 35.61 | 33.34 | 34.84 | 6,259,052 | -1.30(-3.59%) |
Oct 23, 2008 | 35.90 | 36.63 | 34.00 | 36.13 | 9,223,241 | +0.36(+1.01%) |
Oct 22, 2008 | 37.19 | 38.04 | 34.66 | 35.77 | 6,435,609 | -2.27(-5.96%) |
Oct 21, 2008 | 38.52 | 39.13 | 37.76 | 38.04 | 5,731,510 | -0.91(-2.34%) |
Oct 20, 2008 | 37.60 | 38.98 | 37.25 | 38.95 | 5,564,916 | +1.76(+4.73%) |
Oct 17, 2008 | 35.97 | 38.87 | 35.97 | 37.19 | 6,762,541 | -0.29(-0.77%) |
Oct 16, 2008 | 36.41 | 37.48 | 34.19 | 37.48 | 10,503,031 | +1.56(+4.34%) |
Oct 15, 2008 | 38.99 | 38.99 | 35.76 | 35.92 | 6,756,051 | -3.56(-9.01%) |
Oct 14, 2008 | 41.36 | 41.77 | 38.42 | 39.48 | 7,871,291 | +0.23(+0.59%) |
Oct 13, 2008 | 37.71 | 39.37 | 36.34 | 39.25 | 4,836,703 | +4.46(+12.83%) |
Oct 10, 2008 | 33.68 | 36.60 | 32.16 | 34.79 | 9,218,674 | -1.26(-3.50%) |
Oct 09, 2008 | 39.08 | 39.66 | 35.31 | 36.05 | 4,658,048 | -2.59(-6.71%) |
Oct 08, 2008 | 38.61 | 40.45 | 38.08 | 38.64 | 6,618,499 | -0.78(-1.99%) |
Oct 07, 2008 | 42.71 | 42.79 | 39.42 | 39.42 | 5,332,427 | -3.08(-7.25%) |
Oct 06, 2008 | 42.74 | 42.92 | 40.24 | 42.50 | 6,058,066 | -1.59(-3.61%) |
Oct 03, 2008 | 45.52 | 46.25 | 43.82 | 44.10 | 5,715,490 | -0.84(-1.87%) |
Oct 02, 2008 | 46.19 | 46.23 | 44.60 | 44.94 | 3,043,756 | -1.38(-2.97%) |