Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 44.82 | 44.89 | 43.56 | 44.21 | 1,325,761 | -0.60(-1.34%) |
Sep 29, 2009 | 45.10 | 45.32 | 44.60 | 44.81 | 880,577 | -0.25(-0.56%) |
Sep 28, 2009 | 44.27 | 45.16 | 43.89 | 45.06 | 718,177 | +1.09(+2.47%) |
Sep 25, 2009 | 43.92 | 44.36 | 43.53 | 43.97 | 801,598 | -0.05(-0.12%) |
Sep 24, 2009 | 44.31 | 44.45 | 43.66 | 44.03 | 843,275 | -0.33(-0.75%) |
Sep 23, 2009 | 45.49 | 45.49 | 44.31 | 44.36 | 671,598 | -1.13(-2.49%) |
Sep 22, 2009 | 46.28 | 46.31 | 45.38 | 45.49 | 337,538 | -0.52(-1.13%) |
Sep 21, 2009 | 45.31 | 46.15 | 45.05 | 46.01 | 796,065 | +0.25(+0.55%) |
Sep 18, 2009 | 45.52 | 46.13 | 45.47 | 45.76 | 890,701 | +0.41(+0.91%) |
Sep 17, 2009 | 46.51 | 46.64 | 45.21 | 45.35 | 1,369,255 | -0.71(-1.54%) |
Sep 16, 2009 | 46.10 | 46.87 | 45.79 | 46.06 | 982,996 | +0.22(+0.47%) |
Sep 15, 2009 | 45.08 | 45.95 | 44.62 | 45.84 | 864,617 | +0.88(+1.96%) |
Sep 14, 2009 | 43.77 | 44.96 | 43.77 | 44.96 | 766,094 | +0.93(+2.12%) |
Sep 11, 2009 | 44.74 | 44.74 | 43.76 | 44.03 | 1,122,848 | -0.72(-1.61%) |
Sep 10, 2009 | 44.34 | 44.76 | 44.01 | 44.74 | 669,865 | +0.13(+0.28%) |
Sep 09, 2009 | 44.33 | 44.73 | 44.01 | 44.62 | 1,127,197 | +0.38(+0.85%) |
Sep 08, 2009 | 43.95 | 44.26 | 43.46 | 44.24 | 1,025,635 | +0.75(+1.74%) |
Sep 04, 2009 | 43.14 | 43.53 | 42.96 | 43.49 | 857,694 | +0.41(+0.96%) |
Sep 03, 2009 | 43.74 | 43.74 | 42.75 | 43.07 | 1,892,537 | -0.37(-0.85%) |
Sep 02, 2009 | 43.15 | 43.66 | 42.81 | 43.44 | 1,391,249 | +0.29(+0.67%) |
Sep 01, 2009 | 43.59 | 44.52 | 42.83 | 43.15 | 1,377,520 | -0.39(-0.89%) |
Aug 31, 2009 | 43.61 | 43.64 | 42.94 | 43.54 | 733,799 | -0.27(-0.62%) |
Aug 28, 2009 | 44.89 | 44.92 | 43.58 | 43.81 | 915,061 | -0.72(-1.61%) |
Aug 27, 2009 | 44.54 | 44.90 | 43.61 | 44.53 | 1,059,029 | -0.05(-0.12%) |
Aug 26, 2009 | 44.41 | 44.95 | 44.12 | 44.58 | 1,063,260 | -0.01(-0.02%) |
Aug 25, 2009 | 44.73 | 44.92 | 44.27 | 44.59 | 690,221 | +0.24(+0.55%) |
Aug 24, 2009 | 45.25 | 45.30 | 44.03 | 44.35 | 1,119,746 | -0.65(-1.44%) |
Aug 21, 2009 | 45.35 | 45.37 | 44.63 | 45.00 | 1,124,053 | +0.05(+0.12%) |
Aug 20, 2009 | 45.00 | 45.03 | 44.56 | 44.94 | 820,676 | -0.05(-0.12%) |
Aug 19, 2009 | 44.25 | 45.31 | 44.24 | 45.00 | 841,706 | +0.00(+0.00%) |
Aug 18, 2009 | 45.18 | 45.25 | 44.65 | 45.00 | 1,092,420 | +0.43(+0.97%) |
Aug 17, 2009 | 44.65 | 45.39 | 44.20 | 44.56 | 1,280,503 | -0.88(-1.94%) |
Aug 14, 2009 | 46.07 | 46.26 | 44.70 | 45.45 | 1,056,540 | -0.82(-1.77%) |
Aug 13, 2009 | 44.66 | 46.42 | 44.55 | 46.26 | 1,905,235 | +1.67(+3.75%) |
Aug 12, 2009 | 43.85 | 45.07 | 43.51 | 44.59 | 1,494,061 | +0.67(+1.53%) |
Aug 11, 2009 | 43.06 | 44.24 | 42.72 | 43.92 | 1,811,675 | +0.97(+2.26%) |
Aug 10, 2009 | 42.34 | 42.99 | 42.03 | 42.95 | 1,345,204 | +0.49(+1.16%) |
Aug 07, 2009 | 43.06 | 43.07 | 42.23 | 42.45 | 916,153 | -0.33(-0.78%) |
Aug 06, 2009 | 43.71 | 43.88 | 42.40 | 42.79 | 984,321 | -0.79(-1.81%) |
Aug 05, 2009 | 43.19 | 44.72 | 43.19 | 43.58 | 1,194,759 | -0.38(-0.86%) |
Aug 04, 2009 | 43.78 | 44.62 | 43.77 | 43.95 | 1,335,390 | -0.16(-0.37%) |
Aug 03, 2009 | 43.77 | 44.21 | 42.98 | 44.12 | 1,198,089 | +0.66(+1.53%) |
Jul 31, 2009 | 43.92 | 44.23 | 43.36 | 43.45 | 1,324,369 | -0.42(-0.96%) |
Jul 30, 2009 | 44.39 | 44.65 | 43.70 | 43.87 | 869,197 | -0.07(-0.16%) |
Jul 29, 2009 | 43.79 | 44.20 | 43.55 | 43.95 | 1,071,565 | -0.22(-0.49%) |
Jul 28, 2009 | 44.29 | 44.57 | 43.86 | 44.16 | 1,072,679 | -0.25(-0.57%) |
Jul 27, 2009 | 44.51 | 44.57 | 43.95 | 44.41 | 1,229,296 | -0.08(-0.18%) |
Jul 24, 2009 | 43.45 | 44.71 | 43.30 | 44.49 | 3,227 | +1.21(+2.80%) |
Jul 23, 2009 | 43.35 | 44.83 | 43.22 | 43.28 | 1,869,548 | +0.53(+1.24%) |
Jul 22, 2009 | 42.09 | 43.24 | 42.02 | 42.75 | 1,072,255 | +0.52(+1.23%) |
Jul 21, 2009 | 43.11 | 43.14 | 41.52 | 42.23 | 1,180,783 | -0.22(-0.51%) |
Jul 20, 2009 | 42.24 | 42.65 | 42.00 | 42.44 | 1,415,666 | +0.25(+0.60%) |
Jul 17, 2009 | 42.66 | 42.68 | 41.97 | 42.19 | 1,715,585 | -0.59(-1.39%) |
Jul 16, 2009 | 42.83 | 43.53 | 41.89 | 42.79 | 1,598,886 | +0.39(+0.91%) |
Jul 15, 2009 | 41.96 | 42.52 | 41.79 | 42.40 | 1,074,070 | +1.15(+2.79%) |
Jul 14, 2009 | 41.50 | 41.53 | 40.88 | 41.25 | 953,362 | -0.02(-0.04%) |
Jul 13, 2009 | 40.62 | 41.38 | 40.54 | 41.27 | 1,477,382 | +0.33(+0.81%) |
Jul 10, 2009 | 40.58 | 41.16 | 40.43 | 40.94 | 1,308,276 | +0.17(+0.42%) |
Jul 09, 2009 | 41.91 | 41.96 | 40.62 | 40.76 | 1,407,834 | -0.73(-1.75%) |
Jul 08, 2009 | 41.65 | 41.82 | 40.66 | 41.49 | 1,329,710 | +0.00(+0.00%) |
Jul 07, 2009 | 41.92 | 42.27 | 41.13 | 41.49 | 1,403,994 | -0.69(-1.64%) |
Jul 06, 2009 | 42.06 | 42.26 | 41.47 | 42.18 | 1,123,390 | -0.11(-0.26%) |
Jul 02, 2009 | 42.26 | 42.83 | 41.98 | 42.29 | 1,230,290 | -0.70(-1.63%) |
Jul 01, 2009 | 42.57 | 43.97 | 42.23 | 42.99 | 2,658,791 | +2.42(+5.96%) |
Jun 30, 2009 | 40.75 | 40.77 | 39.79 | 40.58 | 1,659,599 | -0.08(-0.20%) |
Jun 29, 2009 | 39.33 | 40.87 | 39.33 | 40.66 | 2,104,628 | +2.12(+5.50%) |
Jun 26, 2009 | 37.82 | 38.81 | 37.66 | 38.54 | 2,311,198 | +0.65(+1.71%) |
Jun 25, 2009 | 37.66 | 38.14 | 37.58 | 37.89 | 1,080,992 | +0.87(+2.35%) |
Jun 24, 2009 | 36.42 | 37.32 | 36.41 | 37.02 | 1,069,805 | +0.51(+1.40%) |
Jun 23, 2009 | 35.98 | 36.91 | 35.97 | 36.51 | 886,211 | +0.02(+0.05%) |
Jun 22, 2009 | 37.16 | 37.27 | 36.24 | 36.49 | 1,108,883 | -1.17(-3.10%) |
Jun 19, 2009 | 38.04 | 38.29 | 37.56 | 37.66 | 1,205,656 | +0.01(+0.02%) |
Jun 18, 2009 | 37.30 | 37.88 | 37.17 | 37.65 | 637,520 | +0.35(+0.94%) |
Jun 17, 2009 | 37.04 | 37.58 | 36.73 | 37.30 | 1,009,947 | +0.13(+0.36%) |
Jun 16, 2009 | 37.87 | 38.14 | 36.94 | 37.16 | 1,162,617 | -0.67(-1.78%) |
Jun 15, 2009 | 38.11 | 38.19 | 37.42 | 37.84 | 986,383 | -0.80(-2.07%) |
Jun 12, 2009 | 38.63 | 38.75 | 37.74 | 38.63 | 1,619,936 | -0.72(-1.83%) |
Jun 11, 2009 | 39.46 | 39.73 | 38.79 | 39.35 | 1,316,723 | +0.08(+0.21%) |
Jun 10, 2009 | 40.20 | 40.41 | 38.52 | 39.27 | 1,374,367 | -0.63(-1.58%) |
Jun 09, 2009 | 39.80 | 40.23 | 39.35 | 39.90 | 1,183,086 | +0.19(+0.48%) |
Jun 08, 2009 | 39.15 | 40.11 | 39.07 | 39.71 | 1,019,575 | +0.50(+1.28%) |
Jun 05, 2009 | 39.78 | 39.98 | 39.00 | 39.21 | 1,023,551 | -0.24(-0.61%) |
Jun 04, 2009 | 38.82 | 39.78 | 38.53 | 39.45 | 1,241,962 | +0.77(+2.00%) |
Jun 03, 2009 | 38.87 | 39.08 | 38.35 | 38.68 | 1,230,850 | -0.49(-1.26%) |
Jun 02, 2009 | 37.92 | 39.31 | 37.54 | 39.17 | 2,522,612 | +1.38(+3.66%) |
Jun 01, 2009 | 36.26 | 37.87 | 35.96 | 37.79 | 2,701,994 | +2.03(+5.68%) |
May 29, 2009 | 35.22 | 35.80 | 34.66 | 35.76 | 1,704,153 | +0.79(+2.26%) |
May 28, 2009 | 34.84 | 35.27 | 34.30 | 34.97 | 1,270,332 | +0.03(+0.08%) |
May 27, 2009 | 35.67 | 36.02 | 34.89 | 34.94 | 1,300,476 | -1.03(-2.87%) |
May 26, 2009 | 34.71 | 36.36 | 34.68 | 35.98 | 1,472,639 | +1.03(+2.96%) |
May 22, 2009 | 34.85 | 35.54 | 34.54 | 34.94 | 833,883 | +0.13(+0.39%) |
May 21, 2009 | 35.07 | 35.09 | 34.24 | 34.81 | 1,086,340 | -0.62(-1.75%) |
May 20, 2009 | 36.07 | 36.55 | 35.26 | 35.43 | 1,288,820 | -0.43(-1.20%) |
May 19, 2009 | 35.62 | 36.24 | 35.45 | 35.86 | 960,397 | +0.11(+0.30%) |
May 18, 2009 | 35.47 | 35.77 | 35.07 | 35.75 | 1,128,304 | +0.52(+1.48%) |
May 15, 2009 | 34.83 | 35.49 | 34.79 | 35.23 | 1,801,300 | +0.18(+0.51%) |
May 14, 2009 | 34.64 | 35.40 | 34.27 | 35.05 | 1,898,293 | +0.49(+1.40%) |
May 13, 2009 | 35.04 | 35.46 | 34.25 | 34.56 | 1,598,273 | -1.02(-2.88%) |
May 12, 2009 | 34.86 | 35.79 | 34.63 | 35.59 | 1,880,635 | +0.83(+2.38%) |
May 11, 2009 | 34.45 | 34.96 | 34.11 | 34.76 | 1,891,983 | -0.11(-0.31%) |
May 08, 2009 | 34.97 | 35.01 | 34.05 | 34.87 | 1,819,637 | +0.33(+0.96%) |
May 07, 2009 | 35.71 | 35.90 | 34.25 | 34.54 | 1,575,571 | -0.87(-2.46%) |
May 06, 2009 | 35.31 | 35.79 | 34.90 | 35.41 | 1,681,258 | +0.33(+0.95%) |
May 05, 2009 | 34.41 | 35.22 | 34.11 | 35.08 | 2,022,648 | +0.60(+1.75%) |
May 04, 2009 | 34.35 | 34.49 | 34.18 | 34.47 | 1,210,670 | +0.33(+0.97%) |
May 01, 2009 | 33.94 | 34.65 | 33.63 | 34.14 | 1,154,476 | +0.25(+0.74%) |
Apr 30, 2009 | 35.25 | 35.25 | 33.51 | 33.89 | 2,120,789 | -1.00(-2.86%) |
Apr 29, 2009 | 34.39 | 35.67 | 34.18 | 34.89 | 2,049,711 | +0.80(+2.35%) |
Apr 28, 2009 | 34.80 | 34.98 | 33.93 | 34.09 | 1,993,394 | -1.01(-2.87%) |
Apr 27, 2009 | 35.80 | 35.94 | 34.78 | 35.09 | 2,154,618 | -1.13(-3.13%) |
Apr 24, 2009 | 37.19 | 37.51 | 35.94 | 36.23 | 3,367,758 | -0.77(-2.09%) |
Apr 23, 2009 | 38.19 | 38.72 | 36.69 | 37.00 | 2,148,716 | -1.37(-3.56%) |
Apr 22, 2009 | 37.89 | 39.34 | 37.71 | 38.37 | 1,204,865 | +0.16(+0.42%) |
Apr 21, 2009 | 37.46 | 38.37 | 37.45 | 38.20 | 1,355,034 | +0.43(+1.14%) |
Apr 20, 2009 | 38.27 | 38.47 | 37.54 | 37.77 | 1,129,660 | -1.00(-2.57%) |
Apr 17, 2009 | 38.81 | 39.07 | 38.48 | 38.77 | 1,186,028 | +0.11(+0.28%) |
Apr 16, 2009 | 38.46 | 39.10 | 37.96 | 38.66 | 1,190,563 | +0.50(+1.32%) |
Apr 15, 2009 | 37.70 | 38.20 | 37.51 | 38.16 | 829,292 | +0.27(+0.71%) |
Apr 14, 2009 | 38.02 | 38.52 | 37.78 | 37.89 | 1,139,658 | -0.40(-1.03%) |
Apr 13, 2009 | 38.59 | 38.93 | 38.09 | 38.28 | 1,674,041 | -0.56(-1.43%) |
Apr 09, 2009 | 40.30 | 40.30 | 38.37 | 38.84 | 607,799 | +0.72(+1.89%) |
Apr 08, 2009 | 38.07 | 38.26 | 37.66 | 38.12 | 889,294 | +0.21(+0.55%) |
Apr 07, 2009 | 38.24 | 38.68 | 37.67 | 37.92 | 771,516 | -0.97(-2.50%) |
Apr 06, 2009 | 39.38 | 39.59 | 38.37 | 38.89 | 976,029 | -0.81(-2.04%) |
Apr 03, 2009 | 39.70 | 39.84 | 38.99 | 39.70 | 1,131,794 | -0.12(-0.29%) |
Apr 02, 2009 | 39.96 | 40.54 | 39.67 | 39.81 | 1,528,433 | +0.41(+1.05%) |
Apr 01, 2009 | 38.71 | 39.56 | 38.32 | 39.40 | 1,385,246 | +0.40(+1.04%) |
Mar 31, 2009 | 39.31 | 39.73 | 38.62 | 38.99 | 1,012,559 | +0.10(+0.25%) |
Mar 30, 2009 | 38.24 | 38.90 | 38.08 | 38.90 | 1,117,619 | -0.87(-2.19%) |
Mar 26, 2009 | 39.62 | 39.91 | 39.12 | 39.77 | 1,294,541 | +0.43(+1.10%) |
Mar 25, 2009 | 39.32 | 39.94 | 38.20 | 39.34 | 1,385,929 | +0.49(+1.25%) |
Mar 24, 2009 | 38.58 | 39.43 | 38.45 | 38.85 | 1,117,864 | -0.13(-0.32%) |
Mar 23, 2009 | 38.23 | 39.01 | 38.08 | 38.98 | 1,208,553 | +1.79(+4.81%) |
Mar 20, 2009 | 37.74 | 37.81 | 36.91 | 37.19 | 1,562,054 | -0.13(-0.36%) |
Mar 19, 2009 | 37.80 | 38.23 | 37.23 | 37.32 | 1,246,811 | -0.36(-0.95%) |
Mar 18, 2009 | 35.59 | 38.03 | 35.59 | 37.68 | 1,387,836 | +1.07(+2.92%) |
Mar 17, 2009 | 35.89 | 36.69 | 35.47 | 36.61 | 1,873,489 | +0.98(+2.75%) |
Mar 16, 2009 | 35.94 | 36.46 | 35.53 | 35.63 | 1,313,730 | -0.13(-0.38%) |
Mar 13, 2009 | 35.41 | 35.94 | 34.91 | 35.77 | 0 | +0.47(+1.32%) |
Mar 12, 2009 | 34.32 | 35.44 | 33.85 | 35.30 | 1,180,003 | +0.84(+2.42%) |
Mar 11, 2009 | 34.45 | 35.28 | 33.91 | 34.47 | 1,143,185 | +0.34(+1.00%) |
Mar 10, 2009 | 33.50 | 34.15 | 33.06 | 34.12 | 2,086,167 | +0.98(+2.95%) |
Mar 09, 2009 | 33.19 | 34.08 | 32.93 | 33.15 | 1,385,030 | -0.31(-0.94%) |
Mar 06, 2009 | 34.80 | 34.93 | 32.79 | 33.46 | 0 | -0.77(-2.26%) |
Mar 05, 2009 | 33.62 | 34.45 | 33.52 | 34.23 | 1,894,636 | -0.15(-0.44%) |
Mar 04, 2009 | 33.49 | 34.92 | 33.49 | 34.39 | 1,660,221 | -0.54(-1.54%) |
Mar 02, 2009 | 35.53 | 36.34 | 34.62 | 34.92 | 1,477,659 | -1.28(-3.52%) |
Feb 27, 2009 | 35.45 | 36.84 | 34.54 | 36.20 | 0 | +0.32(+0.90%) |
Feb 26, 2009 | 36.36 | 36.80 | 35.79 | 35.88 | 1,387,600 | +0.00(+0.00%) |
Feb 25, 2009 | 35.62 | 36.69 | 35.37 | 35.88 | 1,387,745 | -0.03(-0.07%) |
Feb 24, 2009 | 34.87 | 36.20 | 34.49 | 35.90 | 1,357,126 | +1.55(+4.50%) |
Feb 23, 2009 | 36.29 | 36.59 | 34.22 | 34.36 | 1,853,223 | -1.62(-4.50%) |
Feb 20, 2009 | 35.09 | 36.42 | 35.03 | 35.98 | 1,837,628 | +0.30(+0.83%) |
Feb 19, 2009 | 36.30 | 36.35 | 35.42 | 35.68 | 1,899,053 | -0.04(-0.10%) |
Feb 18, 2009 | 36.31 | 36.54 | 35.41 | 35.71 | 1,795,479 | -0.37(-1.02%) |
Feb 17, 2009 | 36.39 | 36.68 | 35.98 | 36.08 | 1,731,749 | -1.43(-3.81%) |
Feb 13, 2009 | 37.57 | 38.21 | 37.43 | 37.51 | 1,230,218 | -0.04(-0.12%) |
Feb 12, 2009 | 35.69 | 37.66 | 35.64 | 37.56 | 1,998,085 | +1.07(+2.93%) |
Feb 11, 2009 | 36.68 | 37.11 | 35.97 | 36.49 | 1,739,733 | +0.10(+0.27%) |
Feb 10, 2009 | 37.04 | 37.79 | 35.80 | 36.39 | 1,535,899 | -1.18(-3.13%) |
Feb 09, 2009 | 36.84 | 37.77 | 36.48 | 37.57 | 1,173,890 | +0.52(+1.41%) |
Feb 06, 2009 | 36.29 | 37.40 | 36.29 | 37.04 | 1,718,996 | +0.91(+2.51%) |
Feb 05, 2009 | 35.49 | 36.60 | 34.97 | 36.14 | 1,291,732 | +0.38(+1.06%) |
Feb 04, 2009 | 35.22 | 36.32 | 35.16 | 35.76 | 1,529,410 | +0.76(+2.18%) |
Feb 03, 2009 | 35.05 | 35.40 | 34.70 | 35.00 | 2,638,121 | +0.07(+0.21%) |
Feb 02, 2009 | 34.08 | 35.09 | 33.83 | 34.92 | 2,074,165 | +0.48(+1.38%) |
Jan 30, 2009 | 36.16 | 36.16 | 33.96 | 34.45 | 0 | -1.65(-4.58%) |
Jan 29, 2009 | 35.54 | 36.78 | 35.26 | 36.10 | 1,453,733 | +0.09(+0.25%) |
Jan 28, 2009 | 35.95 | 36.60 | 35.46 | 36.01 | 1,418,878 | +0.78(+2.22%) |
Jan 27, 2009 | 34.88 | 35.42 | 34.40 | 35.23 | 802,040 | +0.49(+1.42%) |
Jan 26, 2009 | 34.80 | 35.54 | 34.21 | 34.74 | 1,233,946 | +0.08(+0.23%) |
Jan 23, 2009 | 33.66 | 35.27 | 33.62 | 34.65 | 1,047,235 | +0.02(+0.05%) |
Jan 22, 2009 | 34.57 | 35.13 | 33.88 | 34.64 | 1,296,555 | -0.18(-0.52%) |
Jan 21, 2009 | 33.23 | 34.97 | 33.03 | 34.82 | 1,573,788 | +1.64(+4.93%) |
Jan 20, 2009 | 35.08 | 35.22 | 32.98 | 33.18 | 1,922,480 | -2.08(-5.89%) |
Jan 16, 2009 | 35.52 | 35.59 | 34.36 | 35.26 | 1,542,647 | +0.22(+0.64%) |
Jan 15, 2009 | 34.66 | 35.27 | 33.64 | 35.03 | 1,461,699 | +0.32(+0.93%) |
Jan 14, 2009 | 35.68 | 36.12 | 34.56 | 34.71 | 1,376,396 | -1.52(-4.19%) |
Jan 13, 2009 | 36.34 | 37.08 | 35.92 | 36.23 | 1,060,624 | -0.31(-0.86%) |
Jan 12, 2009 | 36.67 | 36.83 | 35.95 | 36.54 | 1,413,272 | -0.29(-0.78%) |
Jan 09, 2009 | 37.86 | 37.87 | 36.69 | 36.83 | 829,070 | -1.06(-2.80%) |
Jan 08, 2009 | 36.99 | 37.94 | 36.84 | 37.89 | 887,925 | +0.72(+1.93%) |
Jan 07, 2009 | 38.12 | 38.12 | 36.79 | 37.17 | 1,103,234 | -1.21(-3.16%) |
Jan 06, 2009 | 38.72 | 39.06 | 38.12 | 38.38 | 924,641 | +0.04(+0.09%) |
Jan 05, 2009 | 38.02 | 38.76 | 37.75 | 38.35 | 1,102,169 | -0.10(-0.26%) |
Jan 02, 2009 | 37.95 | 38.62 | 37.28 | 38.45 | 0 | +1.08(+2.89%) |
Jan 01, 2009 | 36.83 | 37.86 | 36.83 | 37.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.83 | 37.86 | 36.83 | 37.37 | 810,580 | +0.60(+1.64%) |
Dec 30, 2008 | 36.43 | 36.93 | 36.07 | 36.77 | 1,046,348 | +0.74(+2.05%) |
Dec 29, 2008 | 35.94 | 36.16 | 35.22 | 36.03 | 1,283,118 | -0.30(-0.82%) |
Dec 26, 2008 | 35.83 | 36.59 | 35.63 | 36.33 | 327,882 | +0.74(+2.07%) |
Dec 24, 2008 | 35.36 | 35.90 | 35.25 | 35.59 | 391,791 | +0.32(+0.92%) |
Dec 23, 2008 | 36.07 | 36.36 | 34.90 | 35.27 | 1,048,080 | -0.41(-1.16%) |
Dec 22, 2008 | 36.93 | 37.01 | 34.74 | 35.68 | 1,390,725 | -1.44(-3.87%) |
Dec 19, 2008 | 37.17 | 38.18 | 36.61 | 37.12 | 1,183,159 | -0.14(-0.39%) |
Dec 18, 2008 | 37.01 | 38.06 | 36.86 | 37.26 | 935,713 | -0.26(-0.69%) |
Dec 17, 2008 | 36.54 | 38.02 | 36.52 | 37.52 | 980,929 | +0.66(+1.80%) |
Dec 16, 2008 | 35.70 | 37.02 | 35.33 | 36.86 | 1,439,579 | +1.54(+4.35%) |
Dec 15, 2008 | 36.39 | 36.44 | 35.09 | 35.32 | 1,539,950 | -0.67(-1.87%) |
Dec 12, 2008 | 34.27 | 36.33 | 33.62 | 35.99 | 0 | +1.30(+3.76%) |
Dec 11, 2008 | 35.09 | 36.52 | 34.24 | 34.69 | 1,478,387 | +0.12(+0.34%) |
Dec 10, 2008 | 33.29 | 34.77 | 33.27 | 34.57 | 1,257,026 | +1.55(+4.68%) |
Dec 09, 2008 | 33.65 | 34.15 | 32.89 | 33.03 | 904,594 | -0.86(-2.54%) |
Dec 08, 2008 | 32.35 | 34.53 | 32.35 | 33.89 | 1,411,677 | +2.50(+7.96%) |
Dec 05, 2008 | 29.70 | 31.56 | 28.80 | 31.39 | 1,097,714 | +1.02(+3.37%) |
Dec 04, 2008 | 31.04 | 31.78 | 29.78 | 30.37 | 959,462 | -1.43(-4.49%) |
Dec 03, 2008 | 30.81 | 31.94 | 30.28 | 31.80 | 1,088,046 | +0.61(+1.96%) |
Dec 02, 2008 | 30.37 | 31.25 | 30.10 | 31.19 | 849,988 | +1.06(+3.52%) |
Dec 01, 2008 | 32.00 | 32.31 | 30.10 | 30.13 | 1,315,343 | -2.62(-8.01%) |
Nov 28, 2008 | 31.98 | 32.82 | 31.76 | 32.75 | 419,751 | +0.84(+2.65%) |
Nov 26, 2008 | 29.52 | 32.08 | 29.42 | 31.91 | 784,858 | +1.54(+5.06%) |
Nov 25, 2008 | 29.79 | 30.79 | 29.08 | 30.37 | 1,609,817 | +1.19(+4.10%) |
Nov 24, 2008 | 27.61 | 29.87 | 27.57 | 29.17 | 1,432,894 | +2.06(+7.59%) |
Nov 21, 2008 | 26.47 | 27.12 | 25.29 | 27.12 | 1,394,068 | +1.14(+4.39%) |
Nov 20, 2008 | 27.50 | 28.31 | 25.75 | 25.98 | 1,547,243 | -1.52(-5.52%) |
Nov 19, 2008 | 29.61 | 29.66 | 27.34 | 27.49 | 1,020,806 | -2.02(-6.85%) |
Nov 18, 2008 | 29.33 | 30.27 | 28.62 | 29.52 | 1,425,046 | +0.12(+0.40%) |
Nov 17, 2008 | 29.11 | 30.49 | 29.01 | 29.40 | 880,283 | -0.04(-0.15%) |
Nov 14, 2008 | 30.52 | 31.10 | 29.32 | 29.44 | 0 | -1.46(-4.71%) |
Nov 13, 2008 | 29.13 | 30.90 | 27.79 | 30.90 | 1,901,256 | +2.13(+7.40%) |
Nov 12, 2008 | 29.56 | 29.70 | 28.58 | 28.77 | 1,515,969 | -1.37(-4.56%) |
Nov 11, 2008 | 30.67 | 30.70 | 29.34 | 30.14 | 898,539 | -0.84(-2.73%) |
Nov 10, 2008 | 31.84 | 32.36 | 30.42 | 30.99 | 669,789 | -0.13(-0.40%) |
Nov 07, 2008 | 31.18 | 31.73 | 30.18 | 31.11 | 1,142,707 | +0.12(+0.38%) |
Nov 06, 2008 | 32.84 | 33.24 | 30.42 | 31.00 | 1,728,149 | -1.99(-6.05%) |
Nov 05, 2008 | 32.74 | 33.23 | 32.44 | 32.99 | 2,056,621 | -0.19(-0.57%) |
Nov 04, 2008 | 32.53 | 33.23 | 32.22 | 33.18 | 1,717,955 | +1.50(+4.74%) |
Nov 03, 2008 | 30.66 | 32.21 | 30.35 | 31.68 | 1,189,708 | +0.95(+3.10%) |
Oct 31, 2008 | 30.57 | 31.76 | 30.33 | 30.73 | 0 | +0.22(+0.71%) |
Oct 30, 2008 | 28.99 | 30.76 | 28.99 | 30.51 | 1,579,807 | +2.77(+9.97%) |
Oct 29, 2008 | 27.76 | 28.96 | 27.41 | 27.75 | 1,338,914 | -0.10(-0.35%) |
Oct 28, 2008 | 25.79 | 27.84 | 24.59 | 27.84 | 1,244,043 | +2.57(+10.17%) |
Oct 27, 2008 | 26.12 | 27.01 | 25.22 | 25.27 | 1,080,159 | -1.41(-5.29%) |
Oct 24, 2008 | 26.06 | 27.35 | 25.64 | 26.69 | 1,380,123 | -0.77(-2.81%) |
Oct 23, 2008 | 27.78 | 28.29 | 25.79 | 27.46 | 1,937,097 | -0.17(-0.62%) |
Oct 22, 2008 | 28.47 | 29.10 | 26.69 | 27.63 | 1,185,457 | -1.48(-5.09%) |
Oct 21, 2008 | 29.82 | 30.63 | 28.91 | 29.11 | 1,962,989 | -1.02(-3.40%) |
Oct 20, 2008 | 29.16 | 30.14 | 28.63 | 30.14 | 975,396 | +1.15(+3.97%) |
Oct 17, 2008 | 27.65 | 30.40 | 27.64 | 28.99 | 0 | +0.13(+0.44%) |
Oct 16, 2008 | 28.21 | 29.03 | 26.72 | 28.86 | 2,111,265 | +1.10(+3.95%) |
Oct 15, 2008 | 30.31 | 30.31 | 27.62 | 27.76 | 1,002,805 | -3.02(-9.81%) |
Oct 14, 2008 | 31.75 | 32.37 | 30.23 | 30.78 | 1,852,327 | -0.43(-1.38%) |
Oct 13, 2008 | 29.08 | 31.43 | 28.60 | 31.21 | 1,402,055 | +3.21(+11.45%) |
Oct 10, 2008 | 27.05 | 29.57 | 25.45 | 28.01 | 2,108,749 | +0.38(+1.37%) |
Oct 09, 2008 | 29.69 | 30.37 | 27.61 | 27.63 | 1,574,427 | -1.47(-5.06%) |
Oct 08, 2008 | 28.81 | 30.84 | 28.40 | 29.10 | 2,611,010 | -0.49(-1.64%) |
Oct 07, 2008 | 31.24 | 31.24 | 29.45 | 29.59 | 1,688,186 | -1.45(-4.66%) |
Oct 06, 2008 | 31.62 | 31.62 | 29.43 | 31.03 | 1,908,453 | -1.15(-3.57%) |
Oct 03, 2008 | 33.73 | 33.87 | 31.98 | 32.18 | 0 | -1.06(-3.19%) |
Oct 02, 2008 | 34.65 | 34.65 | 33.15 | 33.24 | 1,251,740 | -1.52(-4.37%) |