Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.52 | 38.67 | 38.22 | 38.55 | 30,332 | +0.08(+0.21%) |
Sep 29, 2009 | 38.46 | 38.58 | 38.39 | 38.47 | 30,000 | +0.10(+0.27%) |
Sep 28, 2009 | 38.11 | 38.54 | 38.11 | 38.37 | 10,174 | +0.31(+0.82%) |
Sep 25, 2009 | 38.09 | 38.29 | 38.03 | 38.06 | 67,214 | -0.11(-0.29%) |
Sep 24, 2009 | 38.41 | 38.57 | 38.03 | 38.17 | 49,927 | -0.23(-0.59%) |
Sep 23, 2009 | 38.46 | 38.83 | 38.39 | 38.39 | 32,263 | +0.01(+0.04%) |
Sep 22, 2009 | 38.49 | 38.49 | 38.27 | 38.38 | 31,582 | -0.16(-0.42%) |
Sep 21, 2009 | 38.45 | 38.56 | 38.34 | 38.54 | 22,505 | -0.21(-0.55%) |
Sep 18, 2009 | 38.60 | 38.83 | 38.57 | 38.75 | 36,507 | +0.45(+1.18%) |
Sep 17, 2009 | 38.21 | 38.53 | 38.21 | 38.30 | 91,998 | +0.27(+0.71%) |
Sep 16, 2009 | 38.15 | 38.31 | 37.89 | 38.03 | 99,618 | +0.03(+0.08%) |
Sep 15, 2009 | 38.01 | 38.08 | 37.84 | 38.00 | 56,732 | -0.06(-0.15%) |
Sep 14, 2009 | 37.87 | 38.07 | 37.76 | 38.06 | 29,592 | +0.04(+0.10%) |
Sep 11, 2009 | 37.95 | 38.09 | 37.90 | 38.02 | 21,629 | +0.15(+0.39%) |
Sep 10, 2009 | 37.62 | 37.88 | 37.62 | 37.87 | 88,381 | +0.21(+0.56%) |
Sep 09, 2009 | 37.51 | 37.75 | 37.45 | 37.66 | 19,198 | +0.09(+0.25%) |
Sep 08, 2009 | 37.30 | 37.57 | 37.28 | 37.57 | 35,842 | +0.49(+1.32%) |
Sep 04, 2009 | 36.71 | 37.12 | 36.66 | 37.08 | 30,275 | +0.30(+0.81%) |
Sep 03, 2009 | 36.67 | 36.78 | 36.44 | 36.78 | 24,189 | +0.18(+0.50%) |
Sep 02, 2009 | 36.50 | 36.74 | 36.50 | 36.60 | 33,868 | -0.01(-0.02%) |
Sep 01, 2009 | 37.00 | 37.36 | 36.55 | 36.60 | 107,292 | -0.55(-1.49%) |
Aug 31, 2009 | 36.92 | 37.16 | 36.92 | 37.16 | 40,526 | +0.01(+0.04%) |
Aug 28, 2009 | 37.55 | 37.55 | 37.01 | 37.14 | 25,641 | -0.16(-0.43%) |
Aug 27, 2009 | 37.25 | 37.39 | 36.95 | 37.30 | 33,620 | +0.01(+0.02%) |
Aug 26, 2009 | 37.09 | 37.48 | 37.09 | 37.30 | 58,265 | +0.07(+0.20%) |
Aug 25, 2009 | 37.38 | 37.52 | 37.21 | 37.22 | 29,487 | -0.01(-0.02%) |
Aug 24, 2009 | 37.40 | 37.79 | 37.10 | 37.23 | 50,519 | -0.12(-0.33%) |
Aug 21, 2009 | 37.03 | 37.44 | 37.03 | 37.36 | 143,177 | +0.44(+1.19%) |
Aug 20, 2009 | 36.77 | 36.96 | 36.75 | 36.92 | 25,306 | +0.25(+0.69%) |
Aug 19, 2009 | 36.17 | 36.72 | 36.17 | 36.66 | 17,861 | +0.26(+0.70%) |
Aug 18, 2009 | 36.13 | 36.49 | 36.13 | 36.41 | 35,397 | +0.25(+0.69%) |
Aug 17, 2009 | 36.28 | 36.38 | 36.09 | 36.16 | 47,679 | -0.47(-1.29%) |
Aug 14, 2009 | 36.91 | 36.98 | 36.43 | 36.63 | 23,934 | -0.20(-0.53%) |
Aug 13, 2009 | 36.91 | 36.91 | 36.58 | 36.83 | 41,563 | +0.06(+0.16%) |
Aug 12, 2009 | 36.73 | 37.02 | 36.72 | 36.77 | 115,207 | -0.04(-0.12%) |
Aug 11, 2009 | 36.83 | 36.95 | 36.76 | 36.82 | 66,959 | -0.17(-0.45%) |
Aug 10, 2009 | 37.00 | 37.00 | 36.84 | 36.98 | 48,371 | -0.16(-0.42%) |
Aug 07, 2009 | 37.08 | 37.26 | 36.88 | 37.14 | 43,275 | +0.30(+0.82%) |
Aug 06, 2009 | 37.35 | 37.35 | 36.70 | 36.84 | 48,824 | -0.34(-0.90%) |
Aug 05, 2009 | 37.39 | 37.39 | 36.97 | 37.17 | 24,352 | -0.25(-0.66%) |
Aug 04, 2009 | 37.26 | 37.62 | 37.26 | 37.42 | 143,116 | +0.12(+0.33%) |
Aug 03, 2009 | 37.47 | 37.54 | 37.18 | 37.30 | 90,419 | +0.09(+0.24%) |
Jul 31, 2009 | 37.05 | 37.54 | 37.03 | 37.21 | 27,408 | +0.11(+0.30%) |
Jul 30, 2009 | 37.30 | 37.58 | 37.09 | 37.10 | 49,548 | +0.21(+0.57%) |
Jul 29, 2009 | 36.77 | 37.04 | 36.74 | 36.89 | 22,146 | +0.00(+0.00%) |
Jul 28, 2009 | 36.68 | 36.95 | 36.57 | 36.89 | 58,319 | -0.02(-0.06%) |
Jul 27, 2009 | 36.75 | 36.91 | 36.63 | 36.91 | 22,783 | +0.09(+0.24%) |
Jul 24, 2009 | 36.70 | 36.85 | 36.48 | 36.82 | 48,348 | +0.18(+0.48%) |
Jul 23, 2009 | 35.98 | 36.90 | 35.94 | 36.65 | 50,051 | +0.85(+2.36%) |
Jul 22, 2009 | 35.80 | 36.00 | 35.70 | 35.80 | 68,566 | -0.02(-0.06%) |
Jul 21, 2009 | 35.85 | 36.12 | 35.52 | 35.82 | 75,908 | +0.02(+0.07%) |
Jul 20, 2009 | 35.72 | 35.80 | 35.43 | 35.80 | 17,267 | +0.16(+0.45%) |
Jul 17, 2009 | 35.57 | 35.64 | 35.43 | 35.64 | 22,879 | +0.07(+0.20%) |
Jul 16, 2009 | 35.30 | 35.63 | 35.20 | 35.57 | 70,530 | +0.20(+0.58%) |
Jul 15, 2009 | 34.77 | 35.36 | 34.69 | 35.36 | 62,304 | +0.85(+2.45%) |
Jul 14, 2009 | 34.26 | 34.52 | 34.22 | 34.52 | 17,676 | +0.26(+0.77%) |
Jul 13, 2009 | 33.87 | 34.28 | 33.72 | 34.25 | 24,056 | +0.53(+1.56%) |
Jul 10, 2009 | 33.68 | 33.95 | 33.59 | 33.73 | 18,654 | +0.00(+0.00%) |
Jul 09, 2009 | 33.94 | 33.97 | 33.71 | 33.73 | 61,446 | -0.21(-0.62%) |
Jul 08, 2009 | 34.13 | 34.13 | 33.67 | 33.94 | 52,323 | -0.01(-0.04%) |
Jul 07, 2009 | 34.36 | 34.42 | 33.93 | 33.95 | 46,441 | -0.47(-1.38%) |
Jul 06, 2009 | 33.85 | 34.43 | 33.79 | 34.43 | 27,380 | +0.32(+0.94%) |
Jul 02, 2009 | 34.14 | 34.30 | 34.05 | 34.11 | 120,438 | -0.55(-1.58%) |
Jul 01, 2009 | 34.33 | 34.91 | 34.33 | 34.66 | 30,724 | +0.55(+1.63%) |
Jun 30, 2009 | 34.57 | 34.57 | 33.87 | 34.10 | 26,749 | -0.16(-0.48%) |
Jun 29, 2009 | 34.12 | 34.31 | 33.95 | 34.26 | 42,046 | +0.29(+0.87%) |
Jun 26, 2009 | 33.91 | 34.14 | 33.79 | 33.97 | 86,600 | +0.03(+0.09%) |
Jun 25, 2009 | 33.51 | 34.02 | 33.51 | 33.94 | 87,856 | +0.55(+1.66%) |
Jun 24, 2009 | 33.54 | 33.79 | 33.25 | 33.39 | 30,787 | -0.18(-0.54%) |
Jun 23, 2009 | 33.85 | 33.85 | 33.52 | 33.57 | 68,743 | -0.15(-0.43%) |
Jun 22, 2009 | 33.84 | 33.97 | 33.68 | 33.71 | 61,832 | -0.37(-1.09%) |
Jun 19, 2009 | 34.44 | 34.55 | 34.06 | 34.09 | 35,106 | -0.18(-0.53%) |
Jun 18, 2009 | 33.76 | 34.40 | 33.76 | 34.27 | 76,707 | +0.54(+1.60%) |
Jun 17, 2009 | 33.58 | 33.96 | 33.58 | 33.73 | 46,301 | +0.09(+0.28%) |
Jun 16, 2009 | 34.20 | 34.24 | 33.63 | 33.63 | 68,944 | -0.60(-1.75%) |
Jun 15, 2009 | 34.60 | 34.60 | 34.16 | 34.23 | 38,432 | -0.63(-1.82%) |
Jun 12, 2009 | 34.68 | 34.92 | 34.57 | 34.87 | 41,659 | +0.06(+0.17%) |
Jun 11, 2009 | 34.91 | 35.21 | 34.80 | 34.81 | 41,829 | -0.01(-0.02%) |
Jun 10, 2009 | 35.20 | 35.23 | 34.50 | 34.82 | 45,161 | -0.15(-0.44%) |
Jun 09, 2009 | 35.10 | 35.16 | 34.83 | 34.97 | 55,916 | -0.12(-0.33%) |
Jun 08, 2009 | 34.82 | 35.25 | 34.69 | 35.09 | 38,043 | +0.00(+0.00%) |
Jun 05, 2009 | 35.47 | 35.51 | 34.88 | 35.09 | 68,328 | -0.11(-0.30%) |
Jun 04, 2009 | 35.09 | 35.22 | 34.76 | 35.19 | 37,008 | +0.19(+0.53%) |
Jun 03, 2009 | 35.10 | 35.15 | 34.75 | 35.01 | 40,974 | -0.31(-0.89%) |
Jun 02, 2009 | 34.83 | 35.44 | 34.76 | 35.32 | 66,778 | +0.50(+1.43%) |
Jun 01, 2009 | 34.49 | 34.93 | 34.46 | 34.82 | 68,059 | +0.76(+2.23%) |
May 29, 2009 | 33.70 | 34.06 | 33.50 | 34.06 | 38,876 | +0.52(+1.54%) |
May 28, 2009 | 33.37 | 33.61 | 33.03 | 33.55 | 56,543 | +0.30(+0.90%) |
May 27, 2009 | 33.88 | 33.95 | 33.20 | 33.25 | 71,615 | -0.77(-2.25%) |
May 26, 2009 | 33.42 | 34.11 | 33.34 | 34.01 | 139,250 | +0.42(+1.26%) |
May 22, 2009 | 33.52 | 33.86 | 33.42 | 33.59 | 34,688 | +0.03(+0.09%) |
May 21, 2009 | 33.84 | 33.84 | 33.26 | 33.56 | 105,546 | -0.36(-1.08%) |
May 20, 2009 | 34.01 | 34.33 | 33.93 | 33.93 | 64,417 | +0.09(+0.26%) |
May 19, 2009 | 33.66 | 33.96 | 33.54 | 33.84 | 73,739 | +0.20(+0.61%) |
May 18, 2009 | 33.28 | 33.66 | 33.10 | 33.63 | 65,399 | +0.59(+1.79%) |
May 15, 2009 | 32.91 | 33.27 | 32.91 | 33.04 | 83,733 | +0.09(+0.27%) |
May 14, 2009 | 32.92 | 33.20 | 32.82 | 32.96 | 674,836 | +0.09(+0.27%) |
May 13, 2009 | 32.82 | 32.90 | 32.56 | 32.87 | 82,856 | -0.31(-0.94%) |
May 12, 2009 | 32.95 | 33.36 | 32.85 | 33.18 | 72,288 | +0.27(+0.81%) |
May 11, 2009 | 32.99 | 33.14 | 32.83 | 32.91 | 78,811 | -0.48(-1.44%) |
May 08, 2009 | 33.24 | 33.50 | 33.09 | 33.39 | 149,671 | +0.38(+1.15%) |
May 07, 2009 | 33.56 | 33.56 | 32.83 | 33.01 | 108,336 | -0.01(-0.02%) |
May 06, 2009 | 33.00 | 33.11 | 32.82 | 33.02 | 76,384 | +0.15(+0.44%) |
May 05, 2009 | 32.85 | 33.14 | 32.68 | 32.87 | 127,079 | -0.20(-0.62%) |
May 04, 2009 | 32.20 | 33.08 | 32.20 | 33.08 | 152,041 | +0.87(+2.69%) |
May 01, 2009 | 32.13 | 32.21 | 31.85 | 32.21 | 289,443 | +0.02(+0.08%) |
Apr 30, 2009 | 32.82 | 32.84 | 32.04 | 32.19 | 575,098 | +0.04(+0.11%) |
Apr 29, 2009 | 32.42 | 32.48 | 32.01 | 32.15 | 88,365 | +0.40(+1.26%) |
Apr 28, 2009 | 31.38 | 31.98 | 31.38 | 31.75 | 69,819 | +0.09(+0.30%) |
Apr 27, 2009 | 31.51 | 32.09 | 31.51 | 31.66 | 73,431 | -0.08(-0.25%) |
Apr 24, 2009 | 31.48 | 31.98 | 31.48 | 31.74 | 112,617 | +0.37(+1.19%) |
Apr 23, 2009 | 31.34 | 31.63 | 31.07 | 31.36 | 192,985 | -0.06(-0.19%) |
Apr 22, 2009 | 31.43 | 31.84 | 31.29 | 31.42 | 89,711 | -0.07(-0.23%) |
Apr 21, 2009 | 31.66 | 31.66 | 31.10 | 31.50 | 69,250 | +0.13(+0.42%) |
Apr 20, 2009 | 31.58 | 31.92 | 31.32 | 31.36 | 123,605 | -0.77(-2.38%) |
Apr 17, 2009 | 31.78 | 32.28 | 31.78 | 32.13 | 97,872 | +0.28(+0.86%) |
Apr 16, 2009 | 31.39 | 31.93 | 31.28 | 31.86 | 192,974 | +0.50(+1.59%) |
Apr 15, 2009 | 30.73 | 31.40 | 30.72 | 31.36 | 88,018 | +0.60(+1.95%) |
Apr 14, 2009 | 31.11 | 31.11 | 30.70 | 30.76 | 113,226 | -0.52(-1.66%) |
Apr 13, 2009 | 31.33 | 31.41 | 31.13 | 31.28 | 145,919 | -0.22(-0.70%) |
Apr 09, 2009 | 32.02 | 32.02 | 31.31 | 31.50 | 118,854 | +0.47(+1.51%) |
Apr 08, 2009 | 30.82 | 31.04 | 30.71 | 31.03 | 76,100 | +0.31(+1.00%) |
Apr 07, 2009 | 30.91 | 31.02 | 30.65 | 30.72 | 100,142 | -0.53(-1.68%) |
Apr 06, 2009 | 30.98 | 31.31 | 30.90 | 31.25 | 73,527 | -0.09(-0.30%) |
Apr 03, 2009 | 31.20 | 31.34 | 30.90 | 31.34 | 109,834 | +0.19(+0.61%) |
Apr 02, 2009 | 31.00 | 31.62 | 30.91 | 31.15 | 224,137 | +0.72(+2.37%) |
Apr 01, 2009 | 29.69 | 30.57 | 29.52 | 30.43 | 843,669 | +0.51(+1.71%) |
Mar 31, 2009 | 30.23 | 30.42 | 29.90 | 29.92 | 32,780 | -0.15(-0.49%) |
Mar 30, 2009 | 30.47 | 30.47 | 29.72 | 30.07 | 74,594 | -1.12(-3.60%) |
Mar 26, 2009 | 30.69 | 31.24 | 30.65 | 31.19 | 144,594 | +0.50(+1.62%) |
Mar 25, 2009 | 30.63 | 31.04 | 30.17 | 30.69 | 125,922 | +0.03(+0.10%) |
Mar 24, 2009 | 30.74 | 30.93 | 30.28 | 30.66 | 107,217 | -0.14(-0.45%) |
Mar 23, 2009 | 30.20 | 30.85 | 30.15 | 30.80 | 109,823 | +1.23(+4.14%) |
Mar 20, 2009 | 29.53 | 30.02 | 29.47 | 29.58 | 61,640 | -0.05(-0.17%) |
Mar 19, 2009 | 30.21 | 30.21 | 29.48 | 29.63 | 97,926 | -0.28(-0.93%) |
Mar 18, 2009 | 29.85 | 30.32 | 29.40 | 29.90 | 169,393 | +0.04(+0.12%) |
Mar 17, 2009 | 29.36 | 29.88 | 29.35 | 29.87 | 53,453 | +0.49(+1.66%) |
Mar 16, 2009 | 29.84 | 29.90 | 29.20 | 29.38 | 137,826 | +0.28(+0.95%) |
Mar 13, 2009 | 28.93 | 29.16 | 28.66 | 29.10 | 0 | +0.47(+1.66%) |
Mar 12, 2009 | 27.79 | 28.71 | 27.69 | 28.63 | 62,482 | +0.69(+2.45%) |
Mar 11, 2009 | 28.02 | 28.10 | 27.77 | 27.94 | 68,062 | +0.22(+0.79%) |
Mar 10, 2009 | 27.58 | 27.76 | 27.26 | 27.72 | 120,689 | +0.70(+2.59%) |
Mar 09, 2009 | 26.95 | 27.47 | 26.92 | 27.02 | 197,114 | -0.27(-0.99%) |
Mar 06, 2009 | 27.52 | 27.66 | 26.76 | 27.29 | 0 | +0.17(+0.62%) |
Mar 05, 2009 | 27.45 | 27.76 | 27.08 | 27.12 | 246,193 | -0.90(-3.23%) |
Mar 04, 2009 | 28.07 | 28.42 | 27.64 | 28.03 | 101,956 | +0.23(+0.81%) |
Mar 02, 2009 | 28.07 | 28.40 | 27.68 | 27.80 | 383,795 | -0.88(-3.08%) |
Feb 27, 2009 | 28.54 | 29.08 | 27.26 | 28.69 | 0 | -0.22(-0.76%) |
Feb 26, 2009 | 29.72 | 29.89 | 28.91 | 28.91 | 88,820 | -0.56(-1.91%) |
Feb 25, 2009 | 29.53 | 29.85 | 29.22 | 29.47 | 243,625 | -0.23(-0.79%) |
Feb 24, 2009 | 29.19 | 30.31 | 29.02 | 29.70 | 162,221 | +0.63(+2.18%) |
Feb 23, 2009 | 29.96 | 30.09 | 28.97 | 29.07 | 309,289 | -0.66(-2.21%) |
Feb 20, 2009 | 29.63 | 30.01 | 29.43 | 29.72 | 141,623 | -0.44(-1.45%) |
Feb 19, 2009 | 30.41 | 30.55 | 30.11 | 30.16 | 62,335 | +0.04(+0.12%) |
Feb 18, 2009 | 30.23 | 30.26 | 29.87 | 30.13 | 128,920 | -0.01(-0.04%) |
Feb 17, 2009 | 30.11 | 30.43 | 29.86 | 30.14 | 67,832 | -0.80(-2.59%) |
Feb 13, 2009 | 31.20 | 31.31 | 30.89 | 30.94 | 58,724 | -0.21(-0.68%) |
Feb 12, 2009 | 30.57 | 31.24 | 30.45 | 31.15 | 92,658 | +0.38(+1.23%) |
Feb 11, 2009 | 30.72 | 30.94 | 30.63 | 30.77 | 55,320 | +0.18(+0.57%) |
Feb 10, 2009 | 31.43 | 31.69 | 30.46 | 30.60 | 94,436 | -1.11(-3.50%) |
Feb 09, 2009 | 32.14 | 32.14 | 31.59 | 31.71 | 64,171 | -0.43(-1.34%) |
Feb 06, 2009 | 31.61 | 32.27 | 31.53 | 32.14 | 80,000 | +0.65(+2.06%) |
Feb 05, 2009 | 30.90 | 31.64 | 30.86 | 31.49 | 72,310 | +0.40(+1.29%) |
Feb 04, 2009 | 31.85 | 31.85 | 31.01 | 31.09 | 123,749 | -0.61(-1.93%) |
Feb 03, 2009 | 31.05 | 31.86 | 30.96 | 31.70 | 91,380 | +0.63(+2.04%) |
Feb 02, 2009 | 30.96 | 31.20 | 30.63 | 31.07 | 172,197 | -0.17(-0.54%) |
Jan 30, 2009 | 32.24 | 32.31 | 31.20 | 31.23 | 0 | -1.18(-3.63%) |
Jan 29, 2009 | 32.65 | 32.92 | 32.35 | 32.41 | 56,952 | -0.44(-1.35%) |
Jan 28, 2009 | 32.82 | 32.95 | 32.55 | 32.85 | 223,677 | +0.51(+1.58%) |
Jan 27, 2009 | 32.39 | 32.60 | 32.16 | 32.34 | 108,547 | +0.22(+0.68%) |
Jan 26, 2009 | 31.91 | 32.52 | 31.88 | 32.12 | 147,343 | +0.15(+0.46%) |
Jan 23, 2009 | 31.50 | 32.06 | 31.41 | 31.98 | 75,473 | -0.23(-0.72%) |
Jan 22, 2009 | 32.01 | 32.31 | 31.71 | 32.21 | 71,833 | -0.22(-0.66%) |
Jan 21, 2009 | 32.47 | 32.50 | 31.63 | 32.43 | 65,776 | +0.38(+1.20%) |
Jan 20, 2009 | 32.71 | 32.97 | 31.96 | 32.04 | 107,546 | -0.70(-2.13%) |
Jan 16, 2009 | 32.71 | 32.90 | 32.33 | 32.74 | 329,499 | +0.38(+1.16%) |
Jan 15, 2009 | 32.02 | 32.45 | 31.66 | 32.36 | 135,836 | +0.23(+0.73%) |
Jan 14, 2009 | 32.76 | 32.76 | 31.88 | 32.13 | 87,791 | -1.01(-3.06%) |
Jan 13, 2009 | 33.07 | 33.33 | 32.94 | 33.14 | 76,773 | +0.04(+0.13%) |
Jan 12, 2009 | 33.34 | 33.47 | 32.96 | 33.10 | 31,083 | -0.34(-1.00%) |
Jan 09, 2009 | 34.02 | 34.02 | 33.39 | 33.44 | 92,910 | -0.49(-1.44%) |
Jan 08, 2009 | 33.91 | 33.94 | 33.58 | 33.93 | 38,746 | -0.01(-0.02%) |
Jan 07, 2009 | 33.90 | 34.28 | 33.89 | 33.93 | 34,912 | -0.40(-1.17%) |
Jan 06, 2009 | 34.69 | 34.91 | 34.17 | 34.33 | 258,044 | -0.18(-0.51%) |
Jan 05, 2009 | 34.36 | 34.66 | 34.29 | 34.51 | 52,158 | -0.07(-0.21%) |
Jan 02, 2009 | 33.82 | 34.64 | 33.60 | 34.58 | 0 | +0.81(+2.40%) |
Jan 01, 2009 | 33.69 | 34.00 | 33.63 | 33.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.69 | 34.00 | 33.63 | 33.77 | 180,585 | +0.25(+0.75%) |
Dec 30, 2008 | 33.31 | 33.57 | 33.22 | 33.52 | 84,124 | +0.63(+1.92%) |
Dec 29, 2008 | 33.22 | 33.22 | 32.52 | 32.89 | 67,166 | -0.23(-0.68%) |
Dec 26, 2008 | 33.05 | 33.23 | 32.94 | 33.12 | 73,915 | +0.20(+0.62%) |
Dec 24, 2008 | 32.98 | 33.02 | 32.70 | 32.91 | 76,902 | +0.23(+0.71%) |
Dec 23, 2008 | 33.14 | 33.15 | 32.50 | 32.68 | 90,357 | -0.55(-1.65%) |
Dec 22, 2008 | 33.69 | 33.69 | 32.68 | 33.23 | 120,452 | -0.30(-0.89%) |
Dec 19, 2008 | 34.04 | 34.26 | 33.35 | 33.52 | 52,181 | -0.21(-0.63%) |
Dec 18, 2008 | 33.99 | 34.27 | 33.36 | 33.74 | 69,195 | -0.09(-0.28%) |
Dec 17, 2008 | 33.41 | 34.02 | 33.33 | 33.83 | 70,305 | +0.01(+0.04%) |
Dec 16, 2008 | 32.91 | 33.84 | 32.90 | 33.82 | 69,432 | +1.17(+3.60%) |
Dec 15, 2008 | 32.98 | 33.14 | 32.32 | 32.64 | 83,608 | -0.07(-0.22%) |
Dec 12, 2008 | 32.09 | 32.95 | 31.96 | 32.71 | 70,611 | -0.04(-0.13%) |
Dec 11, 2008 | 33.35 | 33.57 | 32.60 | 32.76 | 252,351 | -0.78(-2.31%) |
Dec 10, 2008 | 33.62 | 33.78 | 33.14 | 33.53 | 116,134 | +0.30(+0.91%) |
Dec 09, 2008 | 33.95 | 34.14 | 33.20 | 33.23 | 95,920 | -1.09(-3.17%) |
Dec 08, 2008 | 34.42 | 34.48 | 33.79 | 34.32 | 71,510 | +0.58(+1.73%) |
Dec 05, 2008 | 32.42 | 33.80 | 31.93 | 33.74 | 161,576 | +1.12(+3.42%) |
Dec 04, 2008 | 33.19 | 33.72 | 32.48 | 32.62 | 58,077 | -1.00(-2.97%) |
Dec 03, 2008 | 32.69 | 33.62 | 32.08 | 33.62 | 102,179 | +0.80(+2.45%) |
Dec 02, 2008 | 32.63 | 32.82 | 31.98 | 32.82 | 178,560 | +0.69(+2.13%) |
Dec 01, 2008 | 33.68 | 33.79 | 32.11 | 32.13 | 663,288 | -1.96(-5.74%) |
Nov 28, 2008 | 33.81 | 34.21 | 33.78 | 34.09 | 39,394 | +0.36(+1.08%) |
Nov 26, 2008 | 32.55 | 33.72 | 32.32 | 33.72 | 65,758 | +0.71(+2.14%) |
Nov 25, 2008 | 33.74 | 33.74 | 32.44 | 33.01 | 75,700 | +0.00(+0.00%) |
Nov 24, 2008 | 32.52 | 33.71 | 32.06 | 33.01 | 193,236 | +0.66(+2.03%) |
Nov 21, 2008 | 31.05 | 32.36 | 29.88 | 32.36 | 309,843 | +1.88(+6.18%) |
Nov 20, 2008 | 31.52 | 32.28 | 30.15 | 30.47 | 225,716 | -1.24(-3.91%) |
Nov 19, 2008 | 32.79 | 33.23 | 31.62 | 31.71 | 64,029 | -1.45(-4.36%) |
Nov 18, 2008 | 32.53 | 33.16 | 31.92 | 33.16 | 103,770 | +0.36(+1.10%) |
Nov 17, 2008 | 32.62 | 33.56 | 32.52 | 32.80 | 131,862 | -0.59(-1.76%) |
Nov 14, 2008 | 33.61 | 34.24 | 33.22 | 33.39 | 77,346 | -1.07(-3.09%) |
Nov 13, 2008 | 33.00 | 34.45 | 31.85 | 34.45 | 105,757 | +1.74(+5.31%) |
Nov 12, 2008 | 33.53 | 33.53 | 32.66 | 32.71 | 183,849 | -1.27(-3.74%) |
Nov 11, 2008 | 34.11 | 34.45 | 33.63 | 33.98 | 134,492 | -0.65(-1.88%) |
Nov 10, 2008 | 35.83 | 35.83 | 34.20 | 34.63 | 72,089 | -0.20(-0.57%) |
Nov 07, 2008 | 34.66 | 34.99 | 34.44 | 34.83 | 76,307 | +0.54(+1.57%) |
Nov 06, 2008 | 35.03 | 35.53 | 34.11 | 34.29 | 178,398 | -1.09(-3.07%) |
Nov 05, 2008 | 36.36 | 36.68 | 35.31 | 35.38 | 241,731 | -1.21(-3.31%) |
Nov 04, 2008 | 36.69 | 36.71 | 36.22 | 36.59 | 128,043 | +1.03(+2.89%) |
Nov 03, 2008 | 35.42 | 35.98 | 35.39 | 35.56 | 1,859,093 | +0.10(+0.29%) |
Oct 31, 2008 | 35.35 | 36.12 | 35.13 | 35.46 | 323,556 | -0.03(-0.08%) |
Oct 30, 2008 | 34.64 | 35.60 | 34.52 | 35.49 | 212,983 | +1.20(+3.49%) |
Oct 29, 2008 | 35.02 | 35.71 | 34.06 | 34.29 | 145,293 | -0.42(-1.20%) |
Oct 28, 2008 | 33.00 | 34.71 | 31.91 | 34.71 | 73,943 | +2.81(+8.81%) |
Oct 27, 2008 | 32.69 | 33.17 | 31.35 | 31.90 | 103,817 | -0.62(-1.91%) |
Oct 24, 2008 | 33.38 | 33.38 | 31.71 | 32.52 | 148,409 | -1.50(-4.42%) |
Oct 23, 2008 | 34.22 | 34.55 | 32.35 | 34.02 | 147,991 | +0.02(+0.07%) |
Oct 22, 2008 | 35.51 | 35.51 | 33.39 | 34.00 | 100,531 | -1.44(-4.06%) |
Oct 21, 2008 | 36.12 | 36.39 | 35.44 | 35.44 | 150,217 | -0.76(-2.10%) |
Oct 20, 2008 | 35.40 | 36.33 | 35.32 | 36.20 | 162,592 | +1.07(+3.05%) |
Oct 17, 2008 | 34.74 | 36.17 | 34.27 | 35.12 | 140,903 | +0.41(+1.18%) |
Oct 16, 2008 | 34.62 | 35.01 | 32.51 | 34.71 | 111,203 | +1.14(+3.39%) |
Oct 15, 2008 | 36.30 | 36.41 | 33.58 | 33.58 | 171,690 | -2.50(-6.94%) |
Oct 14, 2008 | 39.11 | 39.85 | 35.44 | 36.08 | 399,898 | -1.36(-3.64%) |
Oct 13, 2008 | 36.75 | 37.44 | 35.57 | 37.44 | 317,680 | +3.07(+8.94%) |
Oct 10, 2008 | 32.47 | 36.05 | 31.89 | 34.37 | 272,970 | -0.77(-2.20%) |
Oct 09, 2008 | 37.65 | 37.76 | 34.57 | 35.14 | 380,251 | -2.17(-5.83%) |
Oct 08, 2008 | 37.74 | 38.40 | 36.71 | 37.32 | 102,460 | -0.55(-1.45%) |
Oct 07, 2008 | 40.06 | 40.06 | 37.87 | 37.87 | 97,686 | -1.24(-3.17%) |
Oct 06, 2008 | 39.90 | 40.50 | 37.95 | 39.11 | 375,080 | -1.53(-3.75%) |
Oct 03, 2008 | 41.21 | 42.19 | 40.61 | 40.63 | 129,930 | -0.58(-1.40%) |
Oct 02, 2008 | 41.59 | 41.89 | 41.06 | 41.21 | 145,504 | -1.12(-2.66%) |