Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.16 | 40.18 | 39.45 | 39.88 | 1,994,818 | -0.15(-0.37%) |
Sep 29, 2009 | 40.22 | 40.39 | 39.92 | 40.03 | 2,356,823 | -0.10(-0.24%) |
Sep 28, 2009 | 39.51 | 40.19 | 39.50 | 40.13 | 2,115,983 | +0.77(+1.95%) |
Sep 25, 2009 | 39.59 | 39.66 | 39.23 | 39.36 | 1,864,660 | -0.26(-0.64%) |
Sep 24, 2009 | 40.15 | 40.27 | 39.43 | 39.62 | 2,376,319 | -0.25(-0.63%) |
Sep 23, 2009 | 40.42 | 40.62 | 39.84 | 39.87 | 2,546,423 | -0.41(-1.03%) |
Sep 22, 2009 | 40.30 | 40.41 | 40.11 | 40.28 | 2,500,187 | +0.24(+0.59%) |
Sep 21, 2009 | 39.85 | 40.15 | 39.74 | 40.05 | 1,691,909 | -0.11(-0.28%) |
Sep 18, 2009 | 40.26 | 40.31 | 40.00 | 40.16 | 2,160,827 | +0.06(+0.15%) |
Sep 17, 2009 | 40.19 | 40.50 | 39.92 | 40.10 | 2,804,314 | +0.40(+1.02%) |
Sep 16, 2009 | 39.68 | 40.21 | 39.57 | 39.69 | 2,771,932 | +0.14(+0.36%) |
Sep 15, 2009 | 39.39 | 39.68 | 39.18 | 39.55 | 2,283,308 | +0.19(+0.49%) |
Sep 14, 2009 | 38.82 | 39.40 | 38.79 | 39.36 | 1,636,443 | +0.21(+0.53%) |
Sep 11, 2009 | 39.20 | 39.33 | 38.95 | 39.15 | 1,750,604 | +0.03(+0.08%) |
Sep 10, 2009 | 38.76 | 39.13 | 38.52 | 39.12 | 3,012,196 | +0.40(+1.03%) |
Sep 09, 2009 | 38.45 | 38.84 | 38.31 | 38.73 | 2,386,224 | +0.38(+1.00%) |
Sep 08, 2009 | 38.37 | 38.43 | 38.15 | 38.34 | 1,915,006 | +0.38(+1.01%) |
Sep 04, 2009 | 37.53 | 38.03 | 37.42 | 37.96 | 1,216,575 | +0.48(+1.28%) |
Sep 03, 2009 | 37.30 | 37.52 | 37.04 | 37.48 | 1,244,203 | +0.34(+0.91%) |
Sep 02, 2009 | 37.12 | 37.34 | 37.02 | 37.14 | 1,979,265 | -0.15(-0.42%) |
Sep 01, 2009 | 37.93 | 38.44 | 37.21 | 37.30 | 2,707,026 | -0.84(-2.21%) |
Aug 31, 2009 | 38.15 | 38.19 | 37.89 | 38.14 | 1,564,405 | -0.37(-0.96%) |
Aug 28, 2009 | 38.79 | 38.88 | 38.25 | 38.50 | 1,488,918 | -0.03(-0.08%) |
Aug 27, 2009 | 38.37 | 38.62 | 37.94 | 38.53 | 2,731,193 | +0.13(+0.35%) |
Aug 26, 2009 | 38.34 | 38.62 | 38.19 | 38.40 | 3,251,794 | -0.03(-0.08%) |
Aug 25, 2009 | 38.50 | 38.78 | 38.34 | 38.43 | 2,906,647 | +0.07(+0.19%) |
Aug 24, 2009 | 38.54 | 38.72 | 38.19 | 38.36 | 2,713,856 | +0.05(+0.13%) |
Aug 21, 2009 | 37.91 | 38.41 | 37.86 | 38.31 | 2,229,051 | +0.70(+1.86%) |
Aug 20, 2009 | 37.27 | 37.69 | 37.20 | 37.60 | 1,328,699 | +0.35(+0.95%) |
Aug 19, 2009 | 36.64 | 37.34 | 36.57 | 37.25 | 1,525,777 | +0.32(+0.86%) |
Aug 18, 2009 | 36.66 | 37.03 | 36.59 | 36.93 | 3,032,264 | +0.36(+0.99%) |
Aug 17, 2009 | 36.82 | 36.85 | 36.49 | 36.57 | 2,760,662 | -0.95(-2.53%) |
Aug 14, 2009 | 37.86 | 37.89 | 37.14 | 37.52 | 2,678,272 | -0.35(-0.92%) |
Aug 13, 2009 | 37.75 | 37.89 | 37.38 | 37.87 | 2,239,032 | +0.33(+0.88%) |
Aug 12, 2009 | 37.11 | 37.85 | 37.10 | 37.54 | 2,232,449 | +0.41(+1.09%) |
Aug 11, 2009 | 37.50 | 37.51 | 37.05 | 37.13 | 1,809,702 | -0.49(-1.29%) |
Aug 10, 2009 | 37.57 | 37.73 | 37.37 | 37.62 | 1,841,890 | -0.09(-0.23%) |
Aug 07, 2009 | 37.60 | 38.00 | 37.38 | 37.71 | 1,983,980 | +0.52(+1.40%) |
Aug 06, 2009 | 37.62 | 37.64 | 37.03 | 37.19 | 1,739,732 | -0.26(-0.69%) |
Aug 05, 2009 | 37.58 | 37.59 | 37.10 | 37.44 | 2,340,591 | +0.09(+0.23%) |
Aug 04, 2009 | 37.21 | 37.58 | 37.15 | 37.36 | 1,963,413 | +0.03(+0.09%) |
Aug 03, 2009 | 37.09 | 37.42 | 36.93 | 37.32 | 3,754,992 | +0.55(+1.50%) |
Jul 31, 2009 | 36.72 | 36.99 | 36.61 | 36.77 | 1,522,017 | +0.05(+0.14%) |
Jul 30, 2009 | 36.75 | 37.12 | 36.66 | 36.72 | 2,784,650 | +0.40(+1.10%) |
Jul 29, 2009 | 36.23 | 36.42 | 36.07 | 36.32 | 1,456,802 | -0.18(-0.49%) |
Jul 28, 2009 | 36.34 | 36.59 | 36.10 | 36.50 | 2,048,319 | +0.05(+0.14%) |
Jul 27, 2009 | 36.42 | 36.59 | 36.19 | 36.45 | 2,195,767 | +0.01(+0.04%) |
Jul 24, 2009 | 36.08 | 36.48 | 35.94 | 36.43 | 2,299 | +0.12(+0.32%) |
Jul 23, 2009 | 35.48 | 36.44 | 35.47 | 36.31 | 2,674,245 | +0.84(+2.37%) |
Jul 22, 2009 | 35.21 | 35.66 | 35.19 | 35.47 | 3,336,017 | +0.02(+0.06%) |
Jul 21, 2009 | 35.57 | 35.60 | 35.00 | 35.45 | 3,340,346 | +0.15(+0.44%) |
Jul 20, 2009 | 35.13 | 35.35 | 34.94 | 35.30 | 2,652,315 | +0.39(+1.12%) |
Jul 17, 2009 | 34.88 | 34.98 | 34.68 | 34.91 | 2,387,988 | +0.01(+0.04%) |
Jul 16, 2009 | 34.46 | 35.04 | 34.41 | 34.89 | 2,389,757 | +0.34(+0.98%) |
Jul 15, 2009 | 34.01 | 34.64 | 33.95 | 34.55 | 2,768,823 | +1.00(+2.99%) |
Jul 14, 2009 | 33.39 | 33.56 | 33.19 | 33.55 | 5,341,020 | +0.24(+0.71%) |
Jul 13, 2009 | 32.71 | 33.35 | 32.69 | 33.31 | 2,663,902 | +0.75(+2.31%) |
Jul 10, 2009 | 32.48 | 32.74 | 32.30 | 32.56 | 2,037,783 | -0.08(-0.25%) |
Jul 09, 2009 | 32.78 | 32.88 | 32.52 | 32.64 | 1,702,379 | +0.07(+0.20%) |
Jul 08, 2009 | 32.75 | 32.85 | 32.16 | 32.57 | 4,308,097 | -0.04(-0.14%) |
Jul 07, 2009 | 33.25 | 33.27 | 32.57 | 32.62 | 2,015,505 | -0.69(-2.06%) |
Jul 06, 2009 | 33.03 | 33.32 | 32.85 | 33.30 | 2,544,679 | -0.13(-0.38%) |
Jul 02, 2009 | 33.85 | 33.85 | 33.33 | 33.43 | 2,457,568 | -0.90(-2.62%) |
Jul 01, 2009 | 34.30 | 34.60 | 34.25 | 34.33 | 2,927,519 | +0.20(+0.58%) |
Jun 30, 2009 | 34.38 | 34.48 | 33.86 | 34.13 | 3,892,960 | -0.23(-0.67%) |
Jun 29, 2009 | 34.20 | 34.41 | 33.95 | 34.36 | 2,266,297 | +0.32(+0.95%) |
Jun 26, 2009 | 33.97 | 34.19 | 33.83 | 34.03 | 1,601,558 | -0.07(-0.19%) |
Jun 25, 2009 | 33.60 | 34.10 | 33.55 | 34.10 | 2,496,025 | +0.77(+2.32%) |
Jun 24, 2009 | 33.41 | 33.67 | 33.15 | 33.33 | 4,161,173 | +0.10(+0.29%) |
Jun 23, 2009 | 33.30 | 33.40 | 33.00 | 33.23 | 2,903,862 | +0.00(+0.00%) |
Jun 22, 2009 | 33.93 | 33.95 | 33.22 | 33.23 | 3,565,657 | -0.99(-2.89%) |
Jun 19, 2009 | 34.46 | 34.52 | 34.08 | 34.22 | 1,890,846 | +0.13(+0.37%) |
Jun 18, 2009 | 33.99 | 34.29 | 33.78 | 34.09 | 3,027,777 | +0.18(+0.54%) |
Jun 17, 2009 | 33.94 | 34.20 | 33.62 | 33.91 | 2,149,954 | -0.04(-0.13%) |
Jun 16, 2009 | 34.58 | 34.61 | 33.91 | 33.95 | 2,447,211 | -0.48(-1.39%) |
Jun 15, 2009 | 34.88 | 34.88 | 34.27 | 34.43 | 3,744,126 | -0.82(-2.32%) |
Jun 12, 2009 | 35.05 | 35.26 | 34.85 | 35.25 | 1,912,628 | +0.03(+0.08%) |
Jun 11, 2009 | 35.12 | 35.64 | 35.07 | 35.22 | 3,151,339 | +0.21(+0.59%) |
Jun 10, 2009 | 35.46 | 35.48 | 34.58 | 35.02 | 3,750,894 | -0.09(-0.25%) |
Jun 09, 2009 | 35.10 | 35.30 | 34.88 | 35.10 | 2,555,483 | +0.18(+0.53%) |
Jun 08, 2009 | 34.72 | 35.24 | 34.49 | 34.92 | 2,790,597 | -0.10(-0.27%) |
Jun 05, 2009 | 35.44 | 35.50 | 34.82 | 35.02 | 3,749,287 | -0.07(-0.19%) |
Jun 04, 2009 | 34.85 | 35.11 | 34.59 | 35.08 | 2,950,679 | +0.35(+1.00%) |
Jun 03, 2009 | 34.89 | 34.94 | 34.38 | 34.74 | 2,906,795 | -0.43(-1.22%) |
Jun 02, 2009 | 34.96 | 35.35 | 34.89 | 35.16 | 4,867,920 | +0.14(+0.40%) |
Jun 01, 2009 | 34.64 | 35.27 | 34.58 | 35.02 | 3,459,845 | +0.85(+2.48%) |
May 29, 2009 | 33.84 | 34.20 | 33.56 | 34.17 | 3,564,483 | +0.52(+1.56%) |
May 28, 2009 | 33.44 | 33.75 | 32.95 | 33.65 | 3,838,953 | +0.41(+1.24%) |
May 27, 2009 | 33.79 | 33.97 | 33.16 | 33.24 | 3,765,199 | -0.57(-1.68%) |
May 26, 2009 | 32.66 | 33.85 | 32.64 | 33.81 | 3,016,809 | +0.89(+2.69%) |
May 22, 2009 | 33.02 | 33.25 | 32.77 | 32.92 | 2,114,149 | +0.02(+0.07%) |
May 21, 2009 | 33.09 | 33.20 | 32.61 | 32.90 | 3,747,182 | -0.60(-1.81%) |
May 20, 2009 | 33.68 | 34.33 | 33.42 | 33.50 | 3,328,841 | -0.19(-0.57%) |
May 19, 2009 | 33.68 | 33.99 | 33.53 | 33.70 | 3,050,894 | +0.01(+0.02%) |
May 18, 2009 | 33.01 | 33.70 | 32.96 | 33.69 | 3,433,042 | +1.00(+3.07%) |
May 15, 2009 | 32.95 | 33.19 | 32.49 | 32.68 | 3,642,309 | -0.35(-1.05%) |
May 14, 2009 | 32.68 | 33.23 | 32.55 | 33.03 | 3,836,754 | +0.33(+1.02%) |
May 13, 2009 | 33.14 | 33.19 | 32.60 | 32.70 | 5,584,589 | -0.96(-2.85%) |
May 12, 2009 | 33.96 | 34.01 | 33.18 | 33.66 | 5,102,623 | -0.09(-0.26%) |
May 11, 2009 | 33.92 | 34.06 | 33.65 | 33.75 | 5,275,268 | -0.59(-1.72%) |
May 08, 2009 | 33.99 | 34.45 | 33.76 | 34.34 | 5,200,088 | +0.76(+2.26%) |
May 07, 2009 | 34.44 | 34.48 | 33.35 | 33.58 | 6,206,190 | -0.53(-1.56%) |
May 06, 2009 | 33.98 | 34.14 | 33.53 | 34.11 | 6,443,946 | +0.52(+1.56%) |
May 05, 2009 | 33.59 | 33.72 | 33.30 | 33.58 | 4,864,249 | -0.12(-0.34%) |
May 04, 2009 | 32.88 | 33.70 | 32.79 | 33.70 | 5,292,031 | +1.11(+3.41%) |
May 01, 2009 | 32.40 | 32.71 | 32.15 | 32.59 | 4,876,964 | +0.18(+0.57%) |
Apr 30, 2009 | 32.85 | 33.04 | 32.26 | 32.40 | 5,658,361 | -0.01(-0.02%) |
Apr 29, 2009 | 32.03 | 32.74 | 31.93 | 32.41 | 4,979,285 | +0.75(+2.38%) |
Apr 28, 2009 | 31.36 | 32.03 | 31.31 | 31.66 | 5,260,483 | -0.06(-0.19%) |
Apr 27, 2009 | 31.66 | 32.17 | 31.59 | 31.72 | 5,722,958 | -0.33(-1.04%) |
Apr 24, 2009 | 31.78 | 32.28 | 31.63 | 32.05 | 6,381,430 | +0.55(+1.76%) |
Apr 23, 2009 | 31.36 | 31.53 | 30.91 | 31.50 | 4,954,229 | +0.22(+0.71%) |
Apr 22, 2009 | 31.11 | 31.95 | 31.04 | 31.28 | 7,212,479 | -0.10(-0.33%) |
Apr 21, 2009 | 30.55 | 31.42 | 30.49 | 31.38 | 5,099,375 | +0.58(+1.89%) |
Apr 20, 2009 | 31.57 | 31.78 | 30.77 | 30.80 | 3,984,328 | -1.36(-4.24%) |
Apr 17, 2009 | 32.05 | 32.36 | 31.78 | 32.16 | 4,731,966 | +0.21(+0.67%) |
Apr 16, 2009 | 31.67 | 32.16 | 31.25 | 31.95 | 4,337,083 | +0.54(+1.71%) |
Apr 15, 2009 | 30.88 | 31.45 | 30.79 | 31.41 | 3,938,178 | +0.33(+1.07%) |
Apr 14, 2009 | 31.36 | 31.62 | 30.98 | 31.08 | 4,317,767 | -0.59(-1.86%) |
Apr 13, 2009 | 31.34 | 31.90 | 31.17 | 31.67 | 4,161,467 | +0.04(+0.14%) |
Apr 09, 2009 | 31.19 | 31.62 | 31.04 | 31.62 | 4,160,064 | +1.23(+4.05%) |
Apr 08, 2009 | 30.14 | 30.49 | 29.98 | 30.39 | 3,057,015 | +0.42(+1.40%) |
Apr 07, 2009 | 30.27 | 30.43 | 29.96 | 29.97 | 5,404,309 | -0.78(-2.54%) |
Apr 06, 2009 | 30.76 | 30.86 | 30.32 | 30.75 | 5,607,263 | -0.30(-0.97%) |
Apr 03, 2009 | 30.69 | 31.08 | 30.43 | 31.05 | 7,309,182 | +0.38(+1.25%) |
Apr 02, 2009 | 30.50 | 31.13 | 30.41 | 30.67 | 7,352,258 | +0.89(+3.00%) |
Apr 01, 2009 | 28.85 | 29.87 | 28.73 | 29.78 | 4,400,946 | +0.58(+2.00%) |
Mar 31, 2009 | 29.23 | 29.79 | 29.02 | 29.20 | 6,088,382 | +0.26(+0.89%) |
Mar 30, 2009 | 29.34 | 29.34 | 28.61 | 28.94 | 7,301,945 | -1.63(-5.33%) |
Mar 26, 2009 | 30.18 | 30.58 | 29.87 | 30.57 | 8,494,949 | +0.75(+2.50%) |
Mar 25, 2009 | 29.77 | 30.32 | 28.94 | 29.82 | 9,344,119 | +0.10(+0.35%) |
Mar 24, 2009 | 29.98 | 30.39 | 29.72 | 29.72 | 6,861,553 | -0.60(-1.99%) |
Mar 23, 2009 | 29.44 | 30.34 | 29.39 | 30.32 | 7,719,406 | +1.97(+6.95%) |
Mar 20, 2009 | 29.08 | 29.14 | 28.26 | 28.35 | 4,618,795 | -0.61(-2.11%) |
Mar 19, 2009 | 29.71 | 29.73 | 28.89 | 28.97 | 6,390,459 | -0.30(-1.01%) |
Mar 18, 2009 | 28.51 | 29.64 | 28.23 | 29.26 | 10,363,846 | +0.61(+2.14%) |
Mar 17, 2009 | 27.82 | 28.65 | 27.58 | 28.65 | 5,577,445 | +0.88(+3.16%) |
Mar 16, 2009 | 28.25 | 28.53 | 27.73 | 27.77 | 7,870,445 | -0.15(-0.55%) |
Mar 13, 2009 | 27.89 | 28.00 | 27.39 | 27.93 | 0 | +0.29(+1.06%) |
Mar 12, 2009 | 26.55 | 27.75 | 26.30 | 27.63 | 7,426,446 | +1.09(+4.12%) |
Mar 11, 2009 | 26.72 | 26.99 | 26.29 | 26.54 | 7,781,801 | +0.10(+0.36%) |
Mar 10, 2009 | 25.39 | 26.47 | 25.35 | 26.44 | 8,104,175 | +1.59(+6.38%) |
Mar 09, 2009 | 24.84 | 25.60 | 24.75 | 24.86 | 10,810,189 | -0.30(-1.20%) |
Mar 06, 2009 | 25.37 | 25.74 | 24.53 | 25.16 | 0 | -0.02(-0.09%) |
Mar 05, 2009 | 25.64 | 25.95 | 25.13 | 25.18 | 5,385,596 | -1.05(-3.99%) |
Mar 04, 2009 | 26.08 | 26.67 | 25.80 | 26.23 | 9,285,138 | +0.34(+1.31%) |
Mar 02, 2009 | 26.58 | 26.75 | 25.78 | 25.89 | 11,603,341 | -1.26(-4.65%) |
Feb 27, 2009 | 27.17 | 27.73 | 27.04 | 27.15 | 0 | -0.52(-1.89%) |
Feb 26, 2009 | 28.50 | 28.69 | 27.66 | 27.68 | 7,492,153 | -0.52(-1.83%) |
Feb 25, 2009 | 28.27 | 28.74 | 27.72 | 28.19 | 8,534,396 | -0.22(-0.78%) |
Feb 24, 2009 | 27.59 | 28.58 | 27.40 | 28.41 | 11,568,540 | +1.00(+3.63%) |
Feb 23, 2009 | 28.71 | 28.71 | 27.34 | 27.42 | 10,248,459 | -0.97(-3.40%) |
Feb 20, 2009 | 28.13 | 28.73 | 27.77 | 28.38 | 13,528,043 | -0.34(-1.18%) |
Feb 19, 2009 | 29.29 | 29.44 | 28.61 | 28.72 | 8,292,147 | -0.31(-1.07%) |
Feb 18, 2009 | 29.37 | 29.37 | 28.75 | 29.03 | 13,324,177 | -0.10(-0.33%) |
Feb 17, 2009 | 29.46 | 29.63 | 29.11 | 29.13 | 13,924,062 | -1.31(-4.31%) |
Feb 13, 2009 | 30.69 | 30.96 | 30.42 | 30.44 | 7,321,458 | -0.31(-1.01%) |
Feb 12, 2009 | 30.20 | 30.80 | 29.77 | 30.75 | 11,996,098 | +0.08(+0.26%) |
Feb 11, 2009 | 30.67 | 30.86 | 30.24 | 30.67 | 10,676,187 | +0.18(+0.60%) |
Feb 10, 2009 | 31.66 | 31.96 | 30.29 | 30.49 | 11,694,761 | -1.46(-4.57%) |
Feb 09, 2009 | 31.94 | 32.20 | 31.67 | 31.95 | 5,215,262 | +0.01(+0.02%) |
Feb 06, 2009 | 31.12 | 32.03 | 31.05 | 31.94 | 7,053,418 | +0.89(+2.87%) |
Feb 05, 2009 | 30.35 | 31.28 | 30.13 | 31.05 | 8,344,735 | +0.49(+1.59%) |
Feb 04, 2009 | 30.88 | 31.29 | 30.46 | 30.56 | 11,160,288 | -0.16(-0.53%) |
Feb 03, 2009 | 30.47 | 30.91 | 30.15 | 30.72 | 8,403,751 | +0.43(+1.41%) |
Feb 02, 2009 | 29.90 | 30.49 | 29.81 | 30.29 | 10,501,668 | -0.05(-0.17%) |
Jan 30, 2009 | 31.14 | 31.26 | 30.13 | 30.35 | 0 | -0.66(-2.14%) |
Jan 29, 2009 | 31.58 | 32.12 | 30.95 | 31.01 | 7,446,805 | -1.05(-3.29%) |
Jan 28, 2009 | 31.64 | 32.23 | 31.54 | 32.07 | 10,465,067 | +1.07(+3.45%) |
Jan 27, 2009 | 30.82 | 31.17 | 30.60 | 31.00 | 9,721,527 | +0.36(+1.18%) |
Jan 26, 2009 | 30.62 | 31.28 | 30.31 | 30.63 | 11,262,586 | +0.17(+0.56%) |
Jan 23, 2009 | 29.61 | 30.77 | 29.51 | 30.46 | 16,049,727 | +0.18(+0.61%) |
Jan 22, 2009 | 30.21 | 30.80 | 29.73 | 30.28 | 17,781,732 | -0.53(-1.72%) |
Jan 21, 2009 | 30.07 | 30.89 | 29.51 | 30.81 | 12,086,014 | +1.21(+4.09%) |
Jan 20, 2009 | 30.98 | 31.03 | 29.53 | 29.60 | 12,512,888 | -1.62(-5.20%) |
Jan 16, 2009 | 31.54 | 31.55 | 30.47 | 31.22 | 12,646,853 | +0.23(+0.74%) |
Jan 15, 2009 | 30.84 | 31.31 | 29.93 | 31.00 | 12,693,991 | +0.11(+0.36%) |
Jan 14, 2009 | 31.36 | 31.45 | 30.67 | 30.88 | 9,050,040 | -1.04(-3.26%) |
Jan 13, 2009 | 31.74 | 32.15 | 31.60 | 31.93 | 11,512,899 | +0.04(+0.14%) |
Jan 12, 2009 | 32.56 | 32.60 | 31.64 | 31.88 | 8,031,041 | -0.72(-2.20%) |
Jan 09, 2009 | 33.47 | 33.50 | 32.57 | 32.60 | 8,041,617 | -0.82(-2.45%) |
Jan 08, 2009 | 33.05 | 33.42 | 32.88 | 33.41 | 7,481,147 | +0.15(+0.44%) |
Jan 07, 2009 | 33.72 | 33.81 | 33.05 | 33.27 | 8,652,325 | -0.96(-2.80%) |
Jan 06, 2009 | 34.30 | 34.57 | 33.94 | 34.23 | 10,422,921 | +0.28(+0.83%) |
Jan 05, 2009 | 33.85 | 34.23 | 33.56 | 33.95 | 10,057,849 | -0.01(-0.02%) |
Jan 02, 2009 | 33.11 | 34.12 | 32.87 | 33.95 | 0 | +0.95(+2.88%) |
Jan 01, 2009 | 32.56 | 33.29 | 32.47 | 33.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.56 | 33.29 | 32.47 | 33.00 | 9,057,692 | +0.46(+1.41%) |
Dec 30, 2008 | 31.93 | 32.54 | 31.80 | 32.54 | 11,829,487 | +0.83(+2.63%) |
Dec 29, 2008 | 31.90 | 31.91 | 31.25 | 31.71 | 8,150,714 | -0.24(-0.76%) |
Dec 26, 2008 | 31.90 | 31.95 | 31.62 | 31.95 | 4,775,836 | +0.33(+1.05%) |
Dec 24, 2008 | 31.56 | 31.74 | 31.39 | 31.62 | 3,163,667 | +0.12(+0.39%) |
Dec 23, 2008 | 32.01 | 32.14 | 31.35 | 31.50 | 13,685,014 | -0.34(-1.06%) |
Dec 22, 2008 | 32.43 | 32.43 | 31.25 | 31.84 | 13,007,139 | -0.70(-2.15%) |
Dec 19, 2008 | 32.80 | 33.27 | 32.44 | 32.54 | 8,463,090 | -0.03(-0.09%) |
Dec 18, 2008 | 33.33 | 33.44 | 32.18 | 32.57 | 11,297,950 | -0.58(-1.74%) |
Dec 17, 2008 | 33.05 | 33.70 | 32.80 | 33.14 | 10,523,352 | -0.24(-0.73%) |
Dec 16, 2008 | 32.09 | 33.42 | 32.04 | 33.39 | 12,184,180 | +1.67(+5.26%) |
Dec 15, 2008 | 32.39 | 32.46 | 31.31 | 31.72 | 11,983,770 | -0.53(-1.65%) |
Dec 12, 2008 | 31.02 | 32.32 | 30.98 | 32.25 | 10,653,092 | +0.32(+0.99%) |
Dec 11, 2008 | 32.56 | 33.07 | 31.66 | 31.93 | 9,145,609 | -0.92(-2.81%) |
Dec 10, 2008 | 32.78 | 33.21 | 32.34 | 32.85 | 10,081,350 | +0.37(+1.14%) |
Dec 09, 2008 | 32.82 | 33.47 | 32.26 | 32.49 | 15,506,798 | -0.60(-1.83%) |
Dec 08, 2008 | 32.79 | 33.50 | 32.58 | 33.09 | 12,814,885 | +1.22(+3.82%) |
Dec 05, 2008 | 30.30 | 32.05 | 29.77 | 31.87 | 34,528,404 | +1.09(+3.55%) |
Dec 04, 2008 | 31.27 | 31.96 | 30.29 | 30.78 | 13,181,633 | -0.94(-2.98%) |
Dec 03, 2008 | 30.68 | 31.81 | 30.13 | 31.73 | 18,739,486 | +0.80(+2.58%) |
Dec 02, 2008 | 30.27 | 30.96 | 29.79 | 30.93 | 13,833,597 | +1.17(+3.94%) |
Dec 01, 2008 | 31.78 | 31.81 | 29.65 | 29.76 | 14,922,875 | -2.92(-8.94%) |
Nov 28, 2008 | 32.15 | 32.68 | 32.09 | 32.68 | 5,755,971 | +0.39(+1.21%) |
Nov 26, 2008 | 30.54 | 32.35 | 30.49 | 32.29 | 29,757,214 | +1.15(+3.70%) |
Nov 25, 2008 | 31.50 | 31.54 | 30.27 | 31.14 | 40,666,160 | +0.43(+1.39%) |
Nov 24, 2008 | 29.51 | 31.34 | 29.27 | 30.71 | 57,367,076 | +1.73(+5.96%) |
Nov 21, 2008 | 28.01 | 29.04 | 26.79 | 28.98 | 25,702,330 | +1.56(+5.68%) |
Nov 20, 2008 | 29.01 | 29.78 | 27.15 | 27.43 | 30,557,692 | -1.96(-6.67%) |
Nov 19, 2008 | 31.22 | 31.48 | 29.31 | 29.39 | 24,171,158 | -1.90(-6.07%) |
Nov 18, 2008 | 30.97 | 31.59 | 30.10 | 31.28 | 28,573,080 | +0.29(+0.93%) |
Nov 17, 2008 | 31.40 | 32.15 | 30.96 | 31.00 | 21,636,150 | -0.83(-2.62%) |
Nov 14, 2008 | 32.46 | 33.43 | 31.73 | 31.83 | 18,475,432 | -1.42(-4.26%) |
Nov 13, 2008 | 31.35 | 33.34 | 29.83 | 33.25 | 45,363,148 | +2.06(+6.60%) |
Nov 12, 2008 | 32.19 | 32.38 | 31.04 | 31.19 | 35,470,204 | -1.68(-5.12%) |
Nov 11, 2008 | 33.13 | 33.53 | 32.32 | 32.87 | 46,707,472 | -0.77(-2.28%) |
Nov 10, 2008 | 34.79 | 34.88 | 33.16 | 33.64 | 12,580,948 | -0.38(-1.11%) |
Nov 07, 2008 | 33.50 | 34.08 | 33.19 | 34.01 | 23,149,668 | +0.86(+2.58%) |
Nov 06, 2008 | 34.51 | 34.82 | 32.95 | 33.16 | 29,170,732 | -1.71(-4.91%) |
Nov 05, 2008 | 36.27 | 36.57 | 34.75 | 34.87 | 31,173,852 | -1.81(-4.95%) |
Nov 04, 2008 | 36.24 | 36.80 | 35.90 | 36.68 | 12,293,408 | +1.28(+3.60%) |
Nov 03, 2008 | 35.45 | 35.75 | 35.10 | 35.41 | 10,661,272 | -0.12(-0.33%) |
Oct 31, 2008 | 34.91 | 35.99 | 34.46 | 35.52 | 25,795,152 | +0.77(+2.21%) |
Oct 30, 2008 | 35.01 | 35.11 | 33.84 | 34.76 | 24,236,964 | +1.14(+3.38%) |
Oct 29, 2008 | 33.56 | 35.26 | 33.53 | 33.62 | 17,892,866 | -0.34(-1.00%) |
Oct 28, 2008 | 31.71 | 33.96 | 30.71 | 33.96 | 15,173,796 | +3.10(+10.04%) |
Oct 27, 2008 | 31.35 | 32.51 | 30.80 | 30.86 | 15,281,618 | -1.03(-3.24%) |
Oct 24, 2008 | 30.54 | 32.72 | 30.54 | 31.90 | 12,792,712 | -1.61(-4.80%) |
Oct 23, 2008 | 33.16 | 33.77 | 31.33 | 33.50 | 11,346,505 | +0.41(+1.25%) |
Oct 22, 2008 | 34.16 | 34.31 | 32.14 | 33.09 | 9,594,058 | -1.95(-5.58%) |
Oct 21, 2008 | 35.73 | 36.14 | 34.93 | 35.05 | 7,593,362 | -1.09(-3.02%) |
Oct 20, 2008 | 35.10 | 36.14 | 34.63 | 36.14 | 4,504,914 | +1.76(+5.13%) |
Oct 17, 2008 | 33.65 | 36.07 | 33.58 | 34.37 | 6,351,519 | -0.32(-0.94%) |
Oct 16, 2008 | 33.37 | 34.71 | 31.68 | 34.70 | 5,235,500 | +1.53(+4.60%) |
Oct 15, 2008 | 35.76 | 35.88 | 33.09 | 33.17 | 5,477,686 | -3.42(-9.35%) |
Oct 14, 2008 | 38.95 | 39.46 | 35.64 | 36.59 | 11,381,367 | -0.32(-0.86%) |
Oct 13, 2008 | 34.71 | 37.05 | 34.42 | 36.91 | 10,543,721 | +4.20(+12.83%) |
Oct 10, 2008 | 31.84 | 34.63 | 30.77 | 32.71 | 10,762,755 | -0.98(-2.90%) |
Oct 09, 2008 | 36.56 | 36.93 | 33.34 | 33.69 | 7,668,598 | -2.25(-6.27%) |
Oct 08, 2008 | 35.69 | 37.41 | 35.31 | 35.95 | 5,408,698 | -0.70(-1.91%) |
Oct 07, 2008 | 39.23 | 39.38 | 36.59 | 36.65 | 5,108,147 | -2.38(-6.10%) |
Oct 06, 2008 | 39.32 | 39.42 | 36.91 | 39.03 | 11,438,392 | -1.41(-3.48%) |
Oct 03, 2008 | 41.68 | 42.42 | 40.30 | 40.44 | 0 | -0.63(-1.53%) |
Oct 02, 2008 | 42.70 | 42.83 | 40.94 | 41.06 | 2,910,442 | -1.93(-4.49%) |