Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 47.17 | 47.32 | 46.00 | 46.37 | 3,038,552 | -0.42(-0.90%) |
Sep 29, 2009 | 47.14 | 47.36 | 46.31 | 46.79 | 2,193,968 | -0.23(-0.48%) |
Sep 28, 2009 | 46.82 | 47.13 | 46.26 | 47.02 | 1,538,156 | +0.54(+1.15%) |
Sep 25, 2009 | 47.28 | 47.64 | 45.83 | 46.48 | 2,764,353 | -0.91(-1.92%) |
Sep 24, 2009 | 48.52 | 48.52 | 46.93 | 47.39 | 1,487,812 | -1.16(-2.40%) |
Sep 23, 2009 | 49.32 | 49.63 | 48.02 | 48.56 | 2,275,904 | -0.64(-1.30%) |
Sep 22, 2009 | 48.30 | 49.28 | 47.96 | 49.20 | 1,950,932 | +1.74(+3.66%) |
Sep 21, 2009 | 47.18 | 47.61 | 46.34 | 47.46 | 1,788,225 | -0.70(-1.44%) |
Sep 18, 2009 | 49.20 | 49.37 | 47.79 | 48.15 | 2,310,312 | -0.30(-0.62%) |
Sep 17, 2009 | 48.43 | 49.66 | 48.23 | 48.45 | 1,779,634 | -0.08(-0.16%) |
Sep 16, 2009 | 48.02 | 48.76 | 47.92 | 48.53 | 2,497,730 | +0.83(+1.74%) |
Sep 15, 2009 | 47.49 | 48.08 | 46.79 | 47.70 | 2,742,065 | +0.39(+0.83%) |
Sep 14, 2009 | 46.72 | 47.71 | 46.38 | 47.31 | 2,137,466 | +0.00(+0.00%) |
Sep 11, 2009 | 47.70 | 49.21 | 47.00 | 47.31 | 3,120,796 | -0.05(-0.10%) |
Sep 10, 2009 | 46.03 | 47.46 | 45.39 | 47.35 | 2,302,458 | +1.30(+2.81%) |
Sep 09, 2009 | 45.95 | 46.72 | 45.45 | 46.06 | 1,859,609 | +0.21(+0.45%) |
Sep 08, 2009 | 45.32 | 46.42 | 45.30 | 45.85 | 1,697,935 | +1.05(+2.35%) |
Sep 04, 2009 | 43.76 | 44.87 | 43.28 | 44.80 | 1,743,315 | +1.27(+2.91%) |
Sep 03, 2009 | 44.34 | 44.69 | 43.28 | 43.53 | 2,804,562 | -0.63(-1.43%) |
Sep 02, 2009 | 44.63 | 45.04 | 44.00 | 44.16 | 2,158,049 | -0.53(-1.18%) |
Sep 01, 2009 | 45.25 | 46.04 | 44.25 | 44.69 | 2,325,402 | -0.75(-1.65%) |
Aug 31, 2009 | 46.29 | 46.47 | 45.00 | 45.44 | 2,509,938 | -1.89(-3.99%) |
Aug 28, 2009 | 47.52 | 47.89 | 46.87 | 47.33 | 1,763,103 | +0.52(+1.10%) |
Aug 27, 2009 | 46.77 | 47.17 | 45.75 | 46.81 | 2,663,841 | -0.38(-0.80%) |
Aug 26, 2009 | 47.77 | 47.77 | 46.90 | 47.18 | 2,775,876 | -0.97(-2.01%) |
Aug 25, 2009 | 48.97 | 49.30 | 47.69 | 48.15 | 2,470,800 | -0.97(-1.97%) |
Aug 24, 2009 | 49.06 | 49.65 | 48.75 | 49.12 | 2,317,312 | +0.61(+1.26%) |
Aug 21, 2009 | 47.32 | 48.84 | 47.30 | 48.51 | 2,963,826 | +1.60(+3.40%) |
Aug 20, 2009 | 46.85 | 47.33 | 45.73 | 46.91 | 3,684,585 | +0.12(+0.26%) |
Aug 19, 2009 | 45.28 | 46.97 | 45.10 | 46.79 | 1,919,370 | +0.88(+1.92%) |
Aug 18, 2009 | 44.93 | 46.21 | 44.71 | 45.91 | 2,456,741 | +1.45(+3.25%) |
Aug 17, 2009 | 44.00 | 45.21 | 44.00 | 44.46 | 3,549,531 | -1.01(-2.21%) |
Aug 14, 2009 | 45.36 | 45.53 | 44.70 | 45.47 | 3,946,573 | +0.04(+0.08%) |
Aug 13, 2009 | 43.86 | 45.49 | 43.46 | 45.43 | 2,734,406 | +1.98(+4.56%) |
Aug 12, 2009 | 42.93 | 43.86 | 42.93 | 43.45 | 1,414,967 | +0.39(+0.89%) |
Aug 11, 2009 | 43.67 | 43.68 | 42.99 | 43.06 | 1,101,683 | -0.97(-2.20%) |
Aug 10, 2009 | 43.66 | 44.29 | 43.30 | 44.03 | 978,066 | +0.48(+1.10%) |
Aug 07, 2009 | 44.50 | 44.77 | 43.05 | 43.55 | 1,944,458 | -0.24(-0.56%) |
Aug 06, 2009 | 44.31 | 44.53 | 43.46 | 43.79 | 2,084,988 | -0.36(-0.81%) |
Aug 05, 2009 | 45.23 | 45.46 | 44.14 | 44.15 | 2,050,385 | -1.01(-2.25%) |
Aug 04, 2009 | 44.60 | 45.43 | 44.30 | 45.17 | 1,697,965 | +0.20(+0.45%) |
Aug 03, 2009 | 44.27 | 45.46 | 44.27 | 44.96 | 2,194,274 | +1.37(+3.13%) |
Jul 31, 2009 | 43.05 | 43.92 | 42.64 | 43.60 | 2,593,016 | +0.30(+0.69%) |
Jul 30, 2009 | 42.72 | 43.88 | 42.45 | 43.30 | 2,482,775 | +1.03(+2.44%) |
Jul 29, 2009 | 42.08 | 42.43 | 41.47 | 42.26 | 2,600,160 | -0.85(-1.96%) |
Jul 28, 2009 | 43.04 | 43.39 | 42.07 | 43.11 | 2,832,578 | -0.48(-1.10%) |
Jul 27, 2009 | 43.30 | 43.96 | 43.24 | 43.59 | 2,113,541 | -0.23(-0.54%) |
Jul 24, 2009 | 42.71 | 43.87 | 42.62 | 43.82 | 468 | +0.53(+1.21%) |
Jul 23, 2009 | 42.06 | 43.44 | 41.74 | 43.30 | 3,485,808 | +1.23(+2.93%) |
Jul 22, 2009 | 41.34 | 43.02 | 41.01 | 42.07 | 3,340,619 | -0.08(-0.18%) |
Jul 21, 2009 | 42.19 | 42.78 | 41.38 | 42.14 | 2,556,374 | +0.41(+0.99%) |
Jul 20, 2009 | 41.42 | 42.04 | 40.82 | 41.73 | 2,085,495 | +0.83(+2.02%) |
Jul 17, 2009 | 39.76 | 41.40 | 39.24 | 40.90 | 3,322,468 | +0.90(+2.25%) |
Jul 16, 2009 | 38.71 | 40.32 | 38.39 | 40.00 | 4,199,638 | +1.55(+4.03%) |
Jul 15, 2009 | 38.42 | 38.83 | 38.20 | 38.45 | 3,934,939 | +1.27(+3.41%) |
Jul 14, 2009 | 36.18 | 37.23 | 35.97 | 37.18 | 3,512,593 | +1.50(+4.21%) |
Jul 13, 2009 | 34.88 | 35.76 | 34.71 | 35.68 | 2,668,268 | +0.25(+0.72%) |
Jul 10, 2009 | 34.63 | 35.64 | 34.09 | 35.42 | 2,686,356 | -0.04(-0.11%) |
Jul 09, 2009 | 34.87 | 36.05 | 34.50 | 35.46 | 3,974,010 | +1.25(+3.65%) |
Jul 08, 2009 | 34.21 | 34.75 | 33.33 | 34.21 | 3,065,338 | +0.00(+0.00%) |
Jul 07, 2009 | 34.90 | 34.96 | 34.14 | 34.21 | 2,951,901 | -0.66(-1.89%) |
Jul 06, 2009 | 36.08 | 36.08 | 34.34 | 34.87 | 4,740,872 | -2.16(-5.83%) |
Jul 02, 2009 | 38.06 | 38.06 | 36.74 | 37.03 | 3,636,324 | -1.60(-4.13%) |
Jul 01, 2009 | 39.56 | 39.96 | 38.41 | 38.63 | 2,040,654 | -0.27(-0.70%) |
Jun 30, 2009 | 39.36 | 40.28 | 38.47 | 38.90 | 2,675,406 | -0.40(-1.03%) |
Jun 29, 2009 | 39.66 | 40.04 | 38.86 | 39.30 | 1,911,073 | -0.09(-0.24%) |
Jun 26, 2009 | 39.05 | 39.77 | 38.97 | 39.40 | 4,014,885 | +0.05(+0.12%) |
Jun 25, 2009 | 38.87 | 39.70 | 38.86 | 39.35 | 2,949,173 | +0.67(+1.72%) |
Jun 24, 2009 | 38.55 | 39.68 | 38.33 | 38.68 | 2,275,493 | +0.28(+0.73%) |
Jun 23, 2009 | 39.45 | 39.52 | 37.88 | 38.40 | 2,764,007 | -0.54(-1.38%) |
Jun 22, 2009 | 41.14 | 41.14 | 38.94 | 38.94 | 3,166,306 | -2.87(-6.87%) |
Jun 19, 2009 | 43.02 | 43.04 | 41.38 | 41.81 | 3,196,074 | -0.65(-1.53%) |
Jun 18, 2009 | 42.61 | 42.97 | 41.95 | 42.46 | 2,377,332 | +0.02(+0.04%) |
Jun 17, 2009 | 42.28 | 42.76 | 41.08 | 42.44 | 3,385,072 | -0.20(-0.46%) |
Jun 16, 2009 | 43.54 | 44.39 | 42.51 | 42.64 | 2,851,497 | -0.90(-2.07%) |
Jun 15, 2009 | 44.62 | 45.33 | 42.75 | 43.54 | 2,794,076 | -0.43(-0.98%) |
Jun 12, 2009 | 43.74 | 44.16 | 43.10 | 43.97 | 1,817,750 | -0.93(-2.07%) |
Jun 11, 2009 | 42.79 | 45.82 | 42.75 | 44.90 | 4,206,446 | +2.16(+5.06%) |
Jun 10, 2009 | 43.51 | 43.66 | 41.97 | 42.74 | 2,683,234 | -0.16(-0.37%) |
Jun 09, 2009 | 43.46 | 43.83 | 42.47 | 42.90 | 1,748,907 | +0.34(+0.79%) |
Jun 08, 2009 | 42.09 | 43.00 | 41.38 | 42.56 | 2,328,628 | +0.08(+0.18%) |
Jun 05, 2009 | 44.32 | 44.45 | 42.24 | 42.49 | 2,494,983 | -0.94(-2.16%) |
Jun 04, 2009 | 42.60 | 43.59 | 42.22 | 43.43 | 2,359,799 | +1.35(+3.22%) |
Jun 03, 2009 | 44.61 | 44.61 | 41.46 | 42.07 | 4,034,493 | -2.84(-6.32%) |
Jun 02, 2009 | 44.56 | 45.09 | 43.93 | 44.91 | 2,205,335 | -0.08(-0.17%) |
Jun 01, 2009 | 43.99 | 45.63 | 43.92 | 44.99 | 3,001,744 | +1.95(+4.54%) |
May 29, 2009 | 43.01 | 43.52 | 42.33 | 43.03 | 1,943,085 | +0.47(+1.10%) |
May 28, 2009 | 41.42 | 42.88 | 41.07 | 42.56 | 2,634,141 | +1.44(+3.49%) |
May 27, 2009 | 40.80 | 41.96 | 40.43 | 41.13 | 2,593,774 | +0.49(+1.20%) |
May 26, 2009 | 38.89 | 40.67 | 37.74 | 40.64 | 3,118,625 | +1.24(+3.15%) |
May 22, 2009 | 38.49 | 40.05 | 38.36 | 39.40 | 2,058,322 | +0.89(+2.32%) |
May 21, 2009 | 38.64 | 38.88 | 37.58 | 38.51 | 2,153,179 | -0.57(-1.47%) |
May 20, 2009 | 40.13 | 41.10 | 38.94 | 39.08 | 2,576,775 | -0.36(-0.91%) |
May 19, 2009 | 38.73 | 40.44 | 38.73 | 39.43 | 2,025,141 | +0.49(+1.25%) |
May 18, 2009 | 37.92 | 39.00 | 37.81 | 38.95 | 3,285,879 | +1.44(+3.83%) |
May 15, 2009 | 38.96 | 39.32 | 37.22 | 37.51 | 2,805,911 | -1.57(-4.01%) |
May 14, 2009 | 38.43 | 39.52 | 38.43 | 39.08 | 2,625,866 | +0.20(+0.51%) |
May 13, 2009 | 41.29 | 41.29 | 38.48 | 38.88 | 3,407,919 | -2.98(-7.11%) |
May 12, 2009 | 42.33 | 42.72 | 40.48 | 41.86 | 2,349,567 | +0.23(+0.54%) |
May 11, 2009 | 41.97 | 42.37 | 41.08 | 41.63 | 2,089,677 | -1.47(-3.42%) |
May 08, 2009 | 41.55 | 43.68 | 41.38 | 43.11 | 3,224,037 | +1.78(+4.30%) |
May 07, 2009 | 43.04 | 43.24 | 40.74 | 41.33 | 4,071,175 | -0.56(-1.35%) |
May 06, 2009 | 41.20 | 42.53 | 40.36 | 41.90 | 3,551,064 | +1.67(+4.16%) |
May 05, 2009 | 41.45 | 41.45 | 39.43 | 40.22 | 2,225,589 | -1.25(-3.01%) |
May 04, 2009 | 41.29 | 41.47 | 40.86 | 41.47 | 2,791,269 | +2.51(+6.44%) |
May 01, 2009 | 37.71 | 39.79 | 37.52 | 38.97 | 2,390,889 | +1.42(+3.78%) |
Apr 30, 2009 | 39.74 | 41.43 | 36.88 | 37.55 | 5,113,713 | -2.48(-6.20%) |
Apr 29, 2009 | 40.14 | 41.00 | 39.28 | 40.03 | 4,189,748 | +1.39(+3.60%) |
Apr 28, 2009 | 36.81 | 39.06 | 36.53 | 38.64 | 3,690,609 | +1.28(+3.42%) |
Apr 27, 2009 | 38.33 | 38.33 | 37.04 | 37.36 | 2,814,738 | -1.97(-5.02%) |
Apr 24, 2009 | 38.64 | 39.81 | 38.33 | 39.33 | 3,582,358 | +1.72(+4.57%) |
Apr 23, 2009 | 37.47 | 38.04 | 36.85 | 37.61 | 2,942,248 | +0.51(+1.37%) |
Apr 22, 2009 | 37.29 | 38.81 | 37.05 | 37.11 | 2,784,660 | -0.65(-1.72%) |
Apr 21, 2009 | 36.71 | 38.08 | 36.40 | 37.75 | 2,669,143 | +0.23(+0.63%) |
Apr 20, 2009 | 38.97 | 38.97 | 37.36 | 37.52 | 2,632,573 | -2.48(-6.20%) |
Apr 17, 2009 | 38.97 | 40.16 | 38.25 | 40.00 | 3,817,249 | +1.57(+4.08%) |
Apr 16, 2009 | 39.28 | 39.56 | 37.88 | 38.43 | 3,131,385 | -0.39(-1.02%) |
Apr 15, 2009 | 39.16 | 39.94 | 38.11 | 38.82 | 2,382,884 | -0.42(-1.08%) |
Apr 14, 2009 | 39.06 | 40.62 | 39.06 | 39.25 | 2,382,879 | -0.50(-1.25%) |
Apr 13, 2009 | 39.55 | 40.21 | 38.35 | 39.74 | 2,411,093 | -0.39(-0.96%) |
Apr 09, 2009 | 40.52 | 41.54 | 39.38 | 40.13 | 2,905,039 | +0.62(+1.57%) |
Apr 08, 2009 | 39.46 | 40.27 | 37.46 | 39.51 | 3,310,899 | +0.34(+0.86%) |
Apr 07, 2009 | 40.07 | 40.56 | 38.90 | 39.17 | 2,672,144 | -2.02(-4.90%) |
Apr 06, 2009 | 41.73 | 41.73 | 40.09 | 41.19 | 3,378,099 | -1.18(-2.79%) |
Apr 03, 2009 | 41.30 | 43.24 | 40.77 | 42.38 | 2,962,517 | +1.00(+2.41%) |
Apr 02, 2009 | 39.76 | 41.97 | 39.76 | 41.38 | 3,407,854 | +2.78(+7.20%) |
Apr 01, 2009 | 37.87 | 40.06 | 37.25 | 38.60 | 3,977,717 | -0.07(-0.17%) |
Mar 31, 2009 | 39.57 | 40.07 | 38.58 | 38.66 | 2,354,060 | -0.45(-1.15%) |
Mar 30, 2009 | 39.07 | 39.32 | 38.10 | 39.12 | 3,362,634 | -3.05(-7.24%) |
Mar 26, 2009 | 42.22 | 42.88 | 41.46 | 42.17 | 3,212,534 | +0.88(+2.14%) |
Mar 25, 2009 | 41.59 | 41.99 | 39.98 | 41.29 | 2,630,240 | -0.40(-0.97%) |
Mar 24, 2009 | 41.39 | 42.31 | 40.66 | 41.69 | 2,371,104 | -1.38(-3.21%) |
Mar 23, 2009 | 41.36 | 43.08 | 41.25 | 43.07 | 4,268,432 | +4.53(+11.75%) |
Mar 20, 2009 | 40.21 | 40.84 | 38.43 | 38.54 | 3,508,212 | -1.82(-4.51%) |
Mar 19, 2009 | 40.25 | 41.14 | 39.28 | 40.36 | 3,999,530 | +1.69(+4.38%) |
Mar 18, 2009 | 38.26 | 39.32 | 36.11 | 38.67 | 4,521,561 | +0.14(+0.36%) |
Mar 17, 2009 | 37.48 | 38.61 | 36.67 | 38.53 | 3,494,587 | +1.03(+2.76%) |
Mar 16, 2009 | 36.40 | 38.28 | 36.17 | 37.50 | 2,742,041 | +1.04(+2.86%) |
Mar 13, 2009 | 36.48 | 36.65 | 35.32 | 36.46 | 0 | +0.32(+0.88%) |
Mar 12, 2009 | 34.75 | 36.31 | 34.15 | 36.14 | 3,498,708 | +1.23(+3.53%) |
Mar 11, 2009 | 36.40 | 36.99 | 34.00 | 34.91 | 3,154,826 | -1.03(-2.88%) |
Mar 10, 2009 | 34.60 | 36.40 | 34.13 | 35.94 | 5,440,739 | +2.22(+6.57%) |
Mar 09, 2009 | 34.15 | 35.43 | 33.35 | 33.72 | 3,539,464 | -1.01(-2.92%) |
Mar 06, 2009 | 34.78 | 35.72 | 33.43 | 34.74 | 0 | +0.43(+1.26%) |
Mar 05, 2009 | 34.08 | 35.52 | 33.75 | 34.31 | 3,470,614 | -0.77(-2.20%) |
Mar 04, 2009 | 34.09 | 36.22 | 34.01 | 35.08 | 3,866,919 | +4.19(+13.56%) |
Mar 02, 2009 | 32.51 | 32.97 | 30.27 | 30.89 | 3,801,539 | -2.53(-7.56%) |
Feb 27, 2009 | 32.51 | 34.76 | 32.08 | 33.41 | 0 | -0.08(-0.25%) |
Feb 26, 2009 | 34.56 | 35.47 | 33.32 | 33.50 | 3,081,594 | +0.05(+0.14%) |
Feb 25, 2009 | 33.70 | 34.29 | 31.69 | 33.45 | 5,220,017 | +2.42(+7.81%) |
Feb 24, 2009 | 29.60 | 31.32 | 29.03 | 31.03 | 3,233,554 | +1.74(+5.93%) |
Feb 23, 2009 | 31.69 | 32.04 | 29.14 | 29.29 | 2,866,602 | -1.87(-6.00%) |
Feb 20, 2009 | 32.48 | 32.48 | 30.51 | 31.16 | 0 | -1.49(-4.57%) |
Feb 19, 2009 | 32.54 | 33.28 | 31.83 | 32.65 | 2,201,400 | +0.59(+1.85%) |
Feb 18, 2009 | 33.35 | 33.75 | 31.68 | 32.06 | 2,408,440 | -1.33(-3.99%) |
Feb 17, 2009 | 32.98 | 34.78 | 32.98 | 33.39 | 2,299,293 | -2.88(-7.95%) |
Feb 13, 2009 | 35.91 | 36.96 | 35.79 | 36.28 | 1,665,758 | +0.39(+1.07%) |
Feb 12, 2009 | 33.94 | 36.02 | 33.85 | 35.89 | 2,934,645 | +0.82(+2.33%) |
Feb 11, 2009 | 36.35 | 36.58 | 34.06 | 35.08 | 2,415,156 | -0.31(-0.88%) |
Feb 10, 2009 | 37.49 | 38.42 | 34.79 | 35.39 | 4,720,953 | -2.31(-6.13%) |
Feb 09, 2009 | 37.37 | 38.53 | 37.35 | 37.70 | 3,346,465 | +0.52(+1.39%) |
Feb 06, 2009 | 36.05 | 37.56 | 35.76 | 37.18 | 3,233,024 | +0.51(+1.38%) |
Feb 05, 2009 | 34.95 | 36.84 | 34.29 | 36.67 | 4,344,118 | +1.61(+4.58%) |
Feb 04, 2009 | 34.86 | 35.81 | 34.63 | 35.07 | 3,571,580 | +0.81(+2.36%) |
Feb 03, 2009 | 33.52 | 34.48 | 32.92 | 34.26 | 3,082,814 | +1.00(+2.99%) |
Feb 02, 2009 | 32.98 | 33.66 | 32.32 | 33.26 | 3,436,909 | -0.40(-1.20%) |
Jan 30, 2009 | 34.90 | 35.16 | 33.37 | 33.67 | 0 | -0.55(-1.62%) |
Jan 29, 2009 | 33.99 | 34.96 | 33.86 | 34.22 | 3,229,897 | -0.57(-1.65%) |
Jan 28, 2009 | 33.95 | 35.01 | 33.37 | 34.79 | 3,839,380 | +1.19(+3.55%) |
Jan 27, 2009 | 33.03 | 34.25 | 32.54 | 33.60 | 2,945,711 | +0.23(+0.70%) |
Jan 26, 2009 | 32.98 | 34.48 | 32.43 | 33.37 | 2,572,659 | +0.25(+0.77%) |
Jan 23, 2009 | 30.61 | 33.70 | 30.05 | 33.11 | 4,762,182 | +1.66(+5.29%) |
Jan 22, 2009 | 31.38 | 32.28 | 30.08 | 31.45 | 4,297,405 | -1.37(-4.18%) |
Jan 21, 2009 | 30.93 | 32.93 | 30.16 | 32.82 | 3,852,150 | +3.30(+11.17%) |
Jan 20, 2009 | 30.06 | 31.70 | 29.30 | 29.52 | 2,409,599 | -1.67(-5.36%) |
Jan 16, 2009 | 32.24 | 32.40 | 30.06 | 31.20 | 0 | -0.05(-0.15%) |
Jan 15, 2009 | 31.71 | 32.12 | 29.37 | 31.24 | 3,757,087 | -0.73(-2.29%) |
Jan 14, 2009 | 33.11 | 33.12 | 31.08 | 31.98 | 2,610,352 | -1.68(-5.00%) |
Jan 13, 2009 | 32.77 | 34.02 | 32.25 | 33.66 | 3,795,825 | +0.98(+2.99%) |
Jan 12, 2009 | 34.13 | 34.13 | 32.41 | 32.68 | 2,866,125 | -1.93(-5.56%) |
Jan 09, 2009 | 35.55 | 35.55 | 33.86 | 34.61 | 2,669,840 | -0.94(-2.64%) |
Jan 08, 2009 | 34.32 | 35.90 | 33.92 | 35.55 | 2,621,871 | +0.94(+2.71%) |
Jan 07, 2009 | 35.37 | 35.64 | 33.91 | 34.61 | 2,518,737 | -1.77(-4.86%) |
Jan 06, 2009 | 37.18 | 39.27 | 36.24 | 36.37 | 5,194,072 | -0.32(-0.87%) |
Jan 05, 2009 | 34.57 | 37.07 | 34.40 | 36.69 | 3,926,848 | +1.86(+5.34%) |
Jan 02, 2009 | 32.50 | 35.16 | 32.46 | 34.83 | 0 | +2.53(+7.82%) |
Jan 01, 2009 | 31.64 | 32.75 | 30.76 | 32.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.64 | 32.75 | 30.76 | 32.31 | 2,780,135 | +0.49(+1.54%) |
Dec 30, 2008 | 30.76 | 31.89 | 29.79 | 31.82 | 3,029,832 | +0.94(+3.04%) |
Dec 29, 2008 | 30.50 | 31.38 | 29.83 | 30.88 | 2,203,248 | +0.81(+2.69%) |
Dec 26, 2008 | 29.57 | 30.12 | 28.91 | 30.07 | 787,839 | +0.71(+2.43%) |
Dec 24, 2008 | 29.53 | 29.53 | 28.52 | 29.36 | 799,127 | -0.50(-1.67%) |
Dec 23, 2008 | 30.24 | 30.90 | 28.23 | 29.85 | 3,734,202 | -0.16(-0.53%) |
Dec 22, 2008 | 32.15 | 32.34 | 29.64 | 30.01 | 2,708,883 | -2.25(-6.96%) |
Dec 19, 2008 | 31.09 | 33.01 | 30.91 | 32.26 | 3,398,188 | +1.19(+3.84%) |
Dec 18, 2008 | 32.63 | 33.18 | 30.51 | 31.07 | 3,378,796 | -1.75(-5.33%) |
Dec 17, 2008 | 32.48 | 34.24 | 32.27 | 32.81 | 2,650,610 | -0.09(-0.29%) |
Dec 16, 2008 | 32.82 | 33.52 | 31.69 | 32.91 | 2,613,042 | +0.63(+1.95%) |
Dec 15, 2008 | 34.52 | 34.93 | 31.28 | 32.28 | 3,630,828 | -1.68(-4.95%) |
Dec 12, 2008 | 32.47 | 35.02 | 32.47 | 33.96 | 2,440,160 | -0.77(-2.22%) |
Dec 11, 2008 | 36.70 | 38.33 | 34.25 | 34.73 | 4,027,357 | -1.76(-4.81%) |
Dec 10, 2008 | 33.18 | 37.01 | 33.18 | 36.49 | 3,372,149 | +4.14(+12.81%) |
Dec 09, 2008 | 31.11 | 34.61 | 30.56 | 32.34 | 2,834,768 | +0.59(+1.86%) |
Dec 08, 2008 | 30.73 | 34.00 | 30.72 | 31.75 | 4,116,332 | +2.44(+8.33%) |
Dec 05, 2008 | 29.03 | 29.36 | 26.35 | 29.31 | 6,231,304 | -0.42(-1.42%) |
Dec 04, 2008 | 35.23 | 35.70 | 28.60 | 29.73 | 6,414,411 | -6.37(-17.64%) |
Dec 03, 2008 | 33.90 | 36.19 | 33.11 | 36.10 | 3,171,475 | +1.31(+3.75%) |
Dec 02, 2008 | 35.59 | 36.45 | 33.23 | 34.79 | 2,796,514 | +0.22(+0.62%) |
Dec 01, 2008 | 37.09 | 37.11 | 34.55 | 34.58 | 2,294,392 | -4.38(-11.24%) |
Nov 28, 2008 | 39.12 | 39.54 | 37.17 | 38.96 | 830,500 | -1.01(-2.52%) |
Nov 26, 2008 | 36.63 | 40.08 | 35.41 | 39.96 | 3,165,086 | +2.83(+7.61%) |
Nov 25, 2008 | 37.22 | 37.93 | 35.84 | 37.13 | 3,374,006 | +0.18(+0.48%) |
Nov 24, 2008 | 34.22 | 37.87 | 34.22 | 36.95 | 4,792,487 | +3.51(+10.51%) |
Nov 21, 2008 | 30.90 | 33.81 | 28.56 | 33.44 | 6,114,223 | +3.65(+12.27%) |
Nov 20, 2008 | 35.09 | 35.17 | 29.05 | 29.79 | 5,745,523 | -6.41(-17.70%) |
Nov 19, 2008 | 39.39 | 40.05 | 36.18 | 36.19 | 3,136,122 | -3.04(-7.76%) |
Nov 18, 2008 | 39.74 | 39.89 | 37.19 | 39.24 | 3,972,858 | +0.87(+2.28%) |
Nov 17, 2008 | 37.57 | 40.33 | 37.57 | 38.36 | 3,610,075 | +0.21(+0.54%) |
Nov 14, 2008 | 37.08 | 39.59 | 35.86 | 38.16 | 0 | +0.05(+0.12%) |
Nov 13, 2008 | 35.25 | 38.16 | 32.26 | 38.11 | 4,512,148 | +3.78(+11.00%) |
Nov 12, 2008 | 36.17 | 36.19 | 33.80 | 34.33 | 3,169,813 | -2.92(-7.84%) |
Nov 11, 2008 | 37.36 | 38.87 | 36.64 | 37.26 | 5,247,978 | -0.69(-1.81%) |
Nov 10, 2008 | 39.09 | 39.90 | 37.36 | 37.94 | 2,950,571 | +0.19(+0.50%) |
Nov 07, 2008 | 35.55 | 38.15 | 35.26 | 37.75 | 2,687,018 | +2.56(+7.29%) |
Nov 06, 2008 | 37.11 | 37.89 | 34.84 | 35.19 | 2,884,544 | -2.69(-7.09%) |
Nov 05, 2008 | 37.53 | 39.39 | 36.73 | 37.88 | 2,397,005 | -0.86(-2.23%) |
Nov 04, 2008 | 38.48 | 40.64 | 37.14 | 38.74 | 3,521,688 | +1.64(+4.43%) |
Nov 03, 2008 | 39.11 | 39.45 | 35.56 | 37.10 | 4,039,689 | -2.56(-6.47%) |
Oct 31, 2008 | 36.82 | 41.47 | 35.67 | 39.66 | 5,686,441 | +1.96(+5.21%) |
Oct 30, 2008 | 36.64 | 38.04 | 34.13 | 37.70 | 5,514,813 | +2.45(+6.96%) |
Oct 29, 2008 | 32.00 | 37.44 | 32.00 | 35.25 | 5,516,342 | +3.70(+11.73%) |
Oct 28, 2008 | 31.10 | 32.04 | 28.89 | 31.54 | 5,948,962 | +1.65(+5.53%) |
Oct 27, 2008 | 31.12 | 33.17 | 29.76 | 29.89 | 3,486,541 | -2.55(-7.85%) |
Oct 24, 2008 | 30.06 | 33.37 | 26.84 | 32.44 | 5,984,898 | +1.78(+5.82%) |
Oct 23, 2008 | 31.69 | 32.92 | 27.67 | 30.65 | 7,006,332 | +0.04(+0.12%) |
Oct 22, 2008 | 30.92 | 32.62 | 29.26 | 30.61 | 5,498,505 | -2.64(-7.94%) |
Oct 21, 2008 | 33.51 | 35.31 | 32.45 | 33.25 | 5,555,587 | -2.22(-6.25%) |
Oct 20, 2008 | 32.42 | 35.61 | 32.36 | 35.47 | 4,390,880 | +4.28(+13.74%) |
Oct 17, 2008 | 29.56 | 34.76 | 27.88 | 31.19 | 5,319,437 | +0.70(+2.31%) |
Oct 16, 2008 | 27.39 | 30.51 | 26.56 | 30.48 | 7,446,447 | +3.64(+13.58%) |
Oct 15, 2008 | 30.65 | 30.65 | 26.51 | 26.84 | 5,727,155 | -4.76(-15.07%) |
Oct 14, 2008 | 31.75 | 33.81 | 29.93 | 31.60 | 6,008,412 | +1.34(+4.44%) |
Oct 13, 2008 | 26.95 | 30.89 | 26.34 | 30.26 | 6,145,924 | +5.03(+19.92%) |
Oct 10, 2008 | 25.14 | 27.90 | 22.33 | 25.23 | 0 | -2.10(-7.70%) |
Oct 09, 2008 | 28.91 | 30.62 | 27.29 | 27.34 | 6,487,225 | -1.45(-5.03%) |
Oct 08, 2008 | 25.41 | 29.95 | 24.55 | 28.78 | 8,887,380 | +2.44(+9.27%) |
Oct 07, 2008 | 28.55 | 30.16 | 26.32 | 26.34 | 7,693,754 | -1.58(-5.65%) |
Oct 06, 2008 | 30.06 | 30.26 | 25.11 | 27.92 | 9,824,004 | -4.16(-12.97%) |
Oct 03, 2008 | 32.95 | 35.75 | 31.63 | 32.08 | 0 | -0.98(-2.96%) |
Oct 02, 2008 | 38.54 | 39.10 | 32.78 | 33.06 | 5,293,982 | -6.19(-15.77%) |