Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 37.87 | 38.14 | 37.18 | 37.28 | 2,077,537 | -0.68(-1.79%) |
Oct 29, 2009 | 37.78 | 38.09 | 37.42 | 37.95 | 2,180,973 | +0.52(+1.38%) |
Oct 28, 2009 | 37.95 | 38.30 | 37.36 | 37.44 | 2,489,718 | -0.68(-1.78%) |
Oct 27, 2009 | 39.55 | 39.68 | 37.86 | 38.12 | 2,805,195 | -0.83(-2.13%) |
Oct 26, 2009 | 39.13 | 39.76 | 38.68 | 38.95 | 1,887,623 | -0.14(-0.37%) |
Oct 23, 2009 | 39.19 | 39.35 | 38.99 | 39.09 | 1,902,455 | -0.20(-0.50%) |
Oct 22, 2009 | 38.91 | 39.51 | 38.82 | 39.29 | 1,128,914 | +0.39(+1.00%) |
Oct 21, 2009 | 39.11 | 39.71 | 38.78 | 38.90 | 1,508,197 | -0.25(-0.65%) |
Oct 20, 2009 | 39.01 | 39.17 | 38.94 | 39.15 | 1,433,821 | -0.35(-0.88%) |
Oct 19, 2009 | 39.29 | 39.68 | 39.13 | 39.50 | 1,071,726 | +0.25(+0.63%) |
Oct 16, 2009 | 39.17 | 39.53 | 39.11 | 39.25 | 1,911,745 | -0.08(-0.19%) |
Oct 15, 2009 | 39.34 | 39.51 | 39.05 | 39.33 | 1,447,161 | -0.16(-0.41%) |
Oct 14, 2009 | 39.64 | 39.64 | 39.08 | 39.49 | 1,405,516 | +0.39(+1.00%) |
Oct 13, 2009 | 38.95 | 39.23 | 38.83 | 39.10 | 1,038,036 | -0.01(-0.02%) |
Oct 12, 2009 | 39.39 | 39.44 | 38.92 | 39.11 | 1,139,909 | +0.15(+0.39%) |
Oct 09, 2009 | 39.08 | 39.24 | 38.64 | 38.95 | 2,076,493 | -0.07(-0.17%) |
Oct 08, 2009 | 38.92 | 39.37 | 38.90 | 39.02 | 1,687,884 | +0.45(+1.17%) |
Oct 07, 2009 | 38.85 | 38.96 | 38.34 | 38.57 | 1,495,740 | -0.31(-0.81%) |
Oct 06, 2009 | 38.96 | 39.11 | 38.55 | 38.89 | 1,195,308 | +0.36(+0.95%) |
Oct 05, 2009 | 38.07 | 38.53 | 37.95 | 38.52 | 1,572,397 | +0.45(+1.18%) |
Oct 02, 2009 | 38.19 | 38.49 | 37.99 | 38.07 | 2,289,518 | -0.23(-0.60%) |
Oct 01, 2009 | 39.23 | 39.23 | 38.29 | 38.30 | 2,495,385 | -0.90(-2.29%) |
Sep 30, 2009 | 39.01 | 39.74 | 38.87 | 39.20 | 2,518,147 | +0.29(+0.74%) |
Sep 29, 2009 | 39.20 | 39.55 | 38.89 | 38.91 | 1,294,035 | -0.48(-1.21%) |
Sep 28, 2009 | 38.93 | 39.46 | 38.89 | 39.39 | 1,172,659 | +0.55(+1.43%) |
Sep 25, 2009 | 38.89 | 39.01 | 38.40 | 38.84 | 2,371,134 | -0.09(-0.24%) |
Sep 24, 2009 | 38.97 | 39.36 | 38.75 | 38.93 | 2,289,283 | +0.09(+0.24%) |
Sep 23, 2009 | 39.11 | 39.49 | 38.84 | 38.84 | 3,147,278 | -0.45(-1.14%) |
Sep 22, 2009 | 39.79 | 39.87 | 39.06 | 39.29 | 2,837,849 | -0.29(-0.73%) |
Sep 21, 2009 | 39.65 | 40.02 | 39.34 | 39.57 | 3,714,991 | -0.32(-0.81%) |
Sep 18, 2009 | 40.27 | 40.60 | 39.62 | 39.90 | 15,547,620 | -0.36(-0.91%) |
Sep 17, 2009 | 39.96 | 40.30 | 39.58 | 40.26 | 5,251,699 | +1.04(+2.64%) |
Sep 16, 2009 | 39.23 | 40.25 | 38.97 | 39.23 | 4,257,761 | +0.13(+0.32%) |
Sep 15, 2009 | 38.91 | 39.26 | 38.49 | 39.10 | 4,355,590 | +0.19(+0.48%) |
Sep 14, 2009 | 37.14 | 39.00 | 37.14 | 38.91 | 4,899,414 | +1.60(+4.30%) |
Sep 11, 2009 | 37.70 | 37.95 | 37.23 | 37.31 | 2,728,580 | -0.32(-0.86%) |
Sep 10, 2009 | 37.26 | 37.63 | 36.58 | 37.63 | 2,566,519 | +0.60(+1.63%) |
Sep 09, 2009 | 36.49 | 37.05 | 36.34 | 37.03 | 2,513,548 | +0.36(+0.99%) |
Sep 08, 2009 | 36.47 | 36.71 | 36.28 | 36.67 | 2,436,481 | +0.39(+1.08%) |
Sep 04, 2009 | 35.98 | 36.28 | 35.85 | 36.28 | 1,515,444 | +0.17(+0.47%) |
Sep 03, 2009 | 36.21 | 36.30 | 35.84 | 36.11 | 2,359,472 | +0.13(+0.35%) |
Sep 02, 2009 | 35.53 | 36.21 | 35.53 | 35.98 | 2,881,652 | +0.36(+1.00%) |
Sep 01, 2009 | 35.66 | 36.19 | 35.50 | 35.62 | 2,723,200 | -0.24(-0.66%) |
Aug 31, 2009 | 35.37 | 35.96 | 35.30 | 35.86 | 2,299,646 | +0.20(+0.55%) |
Aug 28, 2009 | 35.77 | 35.92 | 35.22 | 35.66 | 2,314,983 | +0.07(+0.19%) |
Aug 27, 2009 | 35.52 | 35.86 | 35.40 | 35.60 | 2,649,751 | +0.02(+0.05%) |
Aug 26, 2009 | 35.61 | 35.72 | 35.40 | 35.58 | 1,792,985 | -0.03(-0.10%) |
Aug 25, 2009 | 36.18 | 36.19 | 35.55 | 35.61 | 2,078,469 | -0.25(-0.69%) |
Aug 24, 2009 | 36.49 | 36.55 | 35.83 | 35.86 | 1,724,722 | -0.59(-1.61%) |
Aug 21, 2009 | 36.32 | 36.55 | 36.08 | 36.45 | 2,779,956 | +0.43(+1.20%) |
Aug 20, 2009 | 36.37 | 36.56 | 35.86 | 36.01 | 1,687,899 | -0.35(-0.96%) |
Aug 19, 2009 | 35.44 | 36.62 | 35.32 | 36.36 | 2,144,304 | +0.48(+1.35%) |
Aug 18, 2009 | 35.36 | 35.94 | 35.28 | 35.88 | 1,860,149 | +0.64(+1.81%) |
Aug 17, 2009 | 35.08 | 35.42 | 34.84 | 35.24 | 2,165,291 | -0.43(-1.21%) |
Aug 14, 2009 | 35.78 | 35.94 | 35.09 | 35.67 | 1,363,445 | -0.17(-0.47%) |
Aug 13, 2009 | 35.72 | 36.08 | 35.33 | 35.84 | 1,326,167 | +0.33(+0.93%) |
Aug 12, 2009 | 35.27 | 35.81 | 35.26 | 35.51 | 2,243,337 | +0.04(+0.12%) |
Aug 11, 2009 | 35.30 | 35.59 | 35.15 | 35.47 | 1,202,336 | -0.04(-0.12%) |
Aug 10, 2009 | 35.40 | 35.57 | 35.29 | 35.51 | 1,419,740 | -0.11(-0.31%) |
Aug 07, 2009 | 35.71 | 35.98 | 35.47 | 35.62 | 1,761,084 | +0.12(+0.33%) |
Aug 06, 2009 | 35.78 | 35.94 | 35.33 | 35.50 | 1,999,558 | -0.09(-0.26%) |
Aug 05, 2009 | 35.81 | 35.89 | 35.34 | 35.60 | 1,654,835 | -0.26(-0.73%) |
Aug 04, 2009 | 36.00 | 36.11 | 35.62 | 35.86 | 1,647,463 | -0.23(-0.63%) |
Aug 03, 2009 | 35.34 | 36.16 | 35.17 | 36.09 | 2,128,899 | +0.89(+2.53%) |
Jul 31, 2009 | 35.10 | 35.48 | 34.88 | 35.20 | 1,415,620 | +0.18(+0.51%) |
Jul 30, 2009 | 34.98 | 35.41 | 34.88 | 35.02 | 1,527,370 | +0.34(+0.98%) |
Jul 29, 2009 | 34.33 | 34.82 | 34.03 | 34.68 | 1,835,627 | +0.73(+2.15%) |
Jul 28, 2009 | 33.77 | 33.97 | 33.31 | 33.95 | 2,297,561 | -0.26(-0.77%) |
Jul 27, 2009 | 34.07 | 34.33 | 33.94 | 34.21 | 2,260,580 | +0.21(+0.62%) |
Jul 24, 2009 | 33.20 | 34.01 | 32.89 | 34.00 | 179 | +0.60(+1.80%) |
Jul 23, 2009 | 32.52 | 33.48 | 32.43 | 33.40 | 2,000,114 | +0.77(+2.37%) |
Jul 22, 2009 | 32.11 | 32.68 | 32.10 | 32.63 | 1,557,713 | +0.26(+0.81%) |
Jul 21, 2009 | 32.83 | 33.04 | 31.93 | 32.37 | 2,693,406 | -0.17(-0.52%) |
Jul 20, 2009 | 32.61 | 32.61 | 31.82 | 32.54 | 2,181,052 | +0.14(+0.42%) |
Jul 17, 2009 | 32.22 | 32.51 | 32.09 | 32.40 | 1,565,803 | +0.10(+0.32%) |
Jul 16, 2009 | 32.03 | 32.43 | 31.82 | 32.30 | 3,234,579 | +0.14(+0.45%) |
Jul 15, 2009 | 32.33 | 32.54 | 31.93 | 32.15 | 4,294,777 | +0.14(+0.45%) |
Jul 14, 2009 | 32.26 | 32.31 | 31.80 | 32.01 | 1,879,260 | -0.25(-0.79%) |
Jul 13, 2009 | 31.76 | 32.26 | 31.74 | 32.26 | 1,969,697 | +0.63(+1.98%) |
Jul 10, 2009 | 31.43 | 31.81 | 31.28 | 31.64 | 1,221,554 | +0.11(+0.35%) |
Jul 09, 2009 | 32.04 | 32.30 | 31.44 | 31.53 | 2,037,413 | -0.41(-1.27%) |
Jul 08, 2009 | 31.94 | 32.22 | 31.54 | 31.93 | 1,622,771 | +0.04(+0.13%) |
Jul 07, 2009 | 32.25 | 32.66 | 31.84 | 31.89 | 1,635,760 | -0.63(-1.93%) |
Jul 06, 2009 | 32.09 | 32.56 | 31.89 | 32.52 | 1,392,189 | +0.10(+0.31%) |
Jul 02, 2009 | 32.74 | 32.74 | 32.27 | 32.42 | 1,185,562 | -0.62(-1.87%) |
Jul 01, 2009 | 33.17 | 33.23 | 32.99 | 33.04 | 1,696,579 | -0.03(-0.08%) |
Jun 30, 2009 | 33.11 | 33.21 | 32.88 | 33.06 | 1,952,860 | -0.06(-0.18%) |
Jun 29, 2009 | 32.96 | 33.23 | 32.73 | 33.12 | 1,840,136 | +0.36(+1.11%) |
Jun 26, 2009 | 33.38 | 33.49 | 32.67 | 32.76 | 6,106,872 | -0.69(-2.05%) |
Jun 25, 2009 | 32.67 | 33.47 | 32.59 | 33.44 | 2,758,826 | +1.11(+3.44%) |
Jun 24, 2009 | 32.01 | 32.37 | 31.75 | 32.33 | 2,649,859 | +0.59(+1.87%) |
Jun 23, 2009 | 31.79 | 31.86 | 31.43 | 31.74 | 1,628,554 | -0.01(-0.03%) |
Jun 22, 2009 | 31.69 | 32.11 | 31.47 | 31.75 | 2,052,911 | -0.31(-0.98%) |
Jun 19, 2009 | 32.56 | 32.66 | 31.93 | 32.06 | 2,205,610 | -0.27(-0.84%) |
Jun 18, 2009 | 32.47 | 32.69 | 32.25 | 32.33 | 1,809,682 | -0.09(-0.29%) |
Jun 17, 2009 | 31.45 | 32.62 | 31.34 | 32.43 | 3,627,966 | +0.87(+2.77%) |
Jun 16, 2009 | 32.54 | 32.54 | 31.54 | 31.55 | 2,242,435 | -0.79(-2.44%) |
Jun 15, 2009 | 32.52 | 32.62 | 32.18 | 32.34 | 2,233,694 | -0.47(-1.42%) |
Jun 12, 2009 | 32.40 | 32.90 | 32.17 | 32.81 | 1,889,458 | +0.23(+0.70%) |
Jun 11, 2009 | 32.17 | 32.82 | 32.17 | 32.58 | 1,941,393 | +0.53(+1.64%) |
Jun 10, 2009 | 32.57 | 32.79 | 31.49 | 32.05 | 2,289,998 | -0.47(-1.43%) |
Jun 09, 2009 | 32.08 | 32.67 | 31.73 | 32.52 | 1,879,340 | +0.65(+2.05%) |
Jun 08, 2009 | 31.61 | 32.12 | 31.39 | 31.87 | 2,154,774 | +0.15(+0.48%) |
Jun 05, 2009 | 32.26 | 32.35 | 31.48 | 31.71 | 2,434,699 | -0.17(-0.53%) |
Jun 04, 2009 | 32.19 | 32.19 | 31.65 | 31.88 | 2,175,958 | -0.15(-0.48%) |
Jun 03, 2009 | 32.24 | 32.53 | 31.73 | 32.04 | 2,574,948 | -0.45(-1.38%) |
Jun 02, 2009 | 32.62 | 32.77 | 32.38 | 32.49 | 2,610,518 | -0.20(-0.62%) |
Jun 01, 2009 | 32.02 | 32.80 | 31.92 | 32.69 | 1,879,128 | +1.02(+3.21%) |
May 29, 2009 | 31.34 | 31.67 | 31.09 | 31.67 | 2,072,108 | +0.54(+1.74%) |
May 28, 2009 | 31.24 | 31.36 | 30.74 | 31.13 | 2,156,729 | +0.14(+0.47%) |
May 27, 2009 | 31.83 | 31.97 | 30.89 | 30.98 | 1,953,616 | -0.96(-3.00%) |
May 26, 2009 | 30.86 | 32.00 | 30.83 | 31.94 | 1,482,183 | +0.81(+2.59%) |
May 22, 2009 | 31.22 | 31.64 | 31.12 | 31.14 | 1,282,570 | +0.02(+0.05%) |
May 21, 2009 | 31.12 | 31.35 | 30.90 | 31.12 | 2,057,397 | -0.31(-0.97%) |
May 20, 2009 | 31.20 | 31.90 | 31.09 | 31.43 | 2,017,978 | +0.41(+1.31%) |
May 19, 2009 | 31.19 | 31.39 | 30.92 | 31.02 | 2,475,608 | -0.22(-0.71%) |
May 18, 2009 | 30.98 | 31.28 | 30.86 | 31.24 | 2,048,108 | +0.49(+1.60%) |
May 15, 2009 | 30.84 | 31.11 | 30.53 | 30.75 | 2,705,687 | -0.63(-2.00%) |
May 14, 2009 | 31.04 | 31.60 | 30.97 | 31.37 | 2,057,172 | +0.32(+1.04%) |
May 13, 2009 | 32.06 | 32.06 | 30.92 | 31.05 | 2,424,682 | -1.31(-4.06%) |
May 12, 2009 | 32.29 | 32.55 | 31.94 | 32.37 | 1,683,341 | +0.33(+1.03%) |
May 11, 2009 | 32.21 | 32.43 | 31.91 | 32.04 | 2,404,008 | -0.47(-1.46%) |
May 08, 2009 | 33.14 | 33.14 | 32.37 | 32.51 | 2,491,410 | -0.24(-0.72%) |
May 07, 2009 | 33.07 | 33.19 | 32.54 | 32.75 | 2,530,644 | -0.21(-0.64%) |
May 06, 2009 | 33.88 | 33.95 | 32.81 | 32.96 | 2,202,217 | -0.59(-1.77%) |
May 05, 2009 | 33.77 | 33.77 | 33.40 | 33.55 | 1,614,509 | -0.28(-0.83%) |
May 04, 2009 | 32.55 | 33.92 | 32.55 | 33.83 | 3,054,435 | +1.53(+4.72%) |
May 01, 2009 | 32.63 | 32.69 | 32.02 | 32.31 | 1,923,862 | -0.38(-1.17%) |
Apr 30, 2009 | 33.45 | 33.54 | 32.46 | 32.69 | 2,226,519 | -0.34(-1.03%) |
Apr 29, 2009 | 32.60 | 33.25 | 32.54 | 33.03 | 2,006,682 | +0.64(+1.99%) |
Apr 28, 2009 | 31.48 | 32.68 | 31.48 | 32.38 | 2,616,907 | +0.66(+2.08%) |
Apr 27, 2009 | 31.83 | 32.39 | 31.67 | 31.72 | 2,658,110 | -0.42(-1.32%) |
Apr 24, 2009 | 31.68 | 32.36 | 31.47 | 32.15 | 2,005,478 | +0.69(+2.18%) |
Apr 23, 2009 | 31.40 | 31.62 | 31.18 | 31.46 | 3,122,203 | +0.06(+0.19%) |
Apr 22, 2009 | 31.59 | 31.94 | 31.31 | 31.40 | 2,770,621 | -0.36(-1.12%) |
Apr 21, 2009 | 31.71 | 31.79 | 31.38 | 31.76 | 2,198,070 | +0.01(+0.03%) |
Apr 20, 2009 | 31.62 | 31.87 | 31.54 | 31.75 | 2,677,598 | -0.20(-0.61%) |
Apr 17, 2009 | 31.74 | 32.17 | 31.46 | 31.94 | 2,346,842 | +0.36(+1.13%) |
Apr 16, 2009 | 31.83 | 31.89 | 31.37 | 31.59 | 1,945,126 | -0.12(-0.37%) |
Apr 15, 2009 | 31.43 | 31.89 | 31.32 | 31.70 | 2,395,806 | +0.24(+0.75%) |
Apr 14, 2009 | 30.82 | 31.64 | 30.63 | 31.47 | 2,338,441 | +0.25(+0.82%) |
Apr 13, 2009 | 31.15 | 31.46 | 30.74 | 31.21 | 1,733,799 | -0.14(-0.43%) |
Apr 09, 2009 | 31.25 | 31.37 | 31.02 | 31.35 | 1,661,871 | +0.70(+2.27%) |
Apr 08, 2009 | 30.11 | 30.69 | 30.02 | 30.65 | 1,615,236 | +0.61(+2.03%) |
Apr 07, 2009 | 29.93 | 30.49 | 29.88 | 30.04 | 2,192,245 | -0.30(-0.98%) |
Apr 06, 2009 | 30.25 | 30.39 | 29.85 | 30.34 | 1,435,981 | -0.03(-0.11%) |
Apr 03, 2009 | 29.98 | 30.37 | 29.69 | 30.37 | 2,449,676 | +0.42(+1.39%) |
Apr 02, 2009 | 30.02 | 30.45 | 29.71 | 29.96 | 3,259,801 | +0.44(+1.49%) |
Apr 01, 2009 | 29.11 | 29.70 | 28.92 | 29.52 | 3,046,581 | +0.07(+0.23%) |
Mar 31, 2009 | 29.33 | 29.78 | 28.82 | 29.45 | 2,615,761 | +0.47(+1.61%) |
Mar 30, 2009 | 28.72 | 29.03 | 28.23 | 28.98 | 2,296,796 | -0.81(-2.70%) |
Mar 26, 2009 | 29.45 | 29.89 | 29.22 | 29.79 | 2,929,052 | +0.67(+2.30%) |
Mar 25, 2009 | 28.87 | 29.27 | 28.47 | 29.12 | 3,737,279 | +0.48(+1.69%) |
Mar 24, 2009 | 28.51 | 29.19 | 28.42 | 28.64 | 2,926,698 | -0.16(-0.56%) |
Mar 23, 2009 | 28.36 | 28.82 | 28.25 | 28.80 | 2,599,135 | +1.39(+5.07%) |
Mar 20, 2009 | 27.89 | 28.09 | 27.37 | 27.41 | 2,599,171 | -0.64(-2.28%) |
Mar 19, 2009 | 27.69 | 28.41 | 27.76 | 28.04 | 3,141,213 | -0.01(-0.02%) |
Mar 18, 2009 | 27.69 | 28.20 | 27.49 | 28.05 | 3,704,164 | +0.07(+0.24%) |
Mar 17, 2009 | 27.20 | 27.98 | 26.99 | 27.98 | 3,452,012 | +0.73(+2.68%) |
Mar 16, 2009 | 27.51 | 27.91 | 27.20 | 27.25 | 3,582,275 | -0.08(-0.28%) |
Mar 13, 2009 | 27.02 | 27.44 | 26.67 | 27.33 | 0 | +0.46(+1.70%) |
Mar 12, 2009 | 26.22 | 26.95 | 25.82 | 26.87 | 3,583,155 | +0.50(+1.90%) |
Mar 11, 2009 | 26.18 | 26.54 | 26.03 | 26.37 | 5,212,674 | +0.21(+0.81%) |
Mar 10, 2009 | 25.74 | 26.40 | 25.12 | 26.16 | 4,358,139 | +0.85(+3.35%) |
Mar 09, 2009 | 25.10 | 25.64 | 24.94 | 25.31 | 3,721,482 | -0.04(-0.17%) |
Mar 06, 2009 | 25.72 | 25.82 | 24.82 | 25.35 | 0 | -0.17(-0.66%) |
Mar 05, 2009 | 25.57 | 25.72 | 25.02 | 25.52 | 5,176,724 | -0.57(-2.18%) |
Mar 04, 2009 | 26.26 | 26.44 | 25.87 | 26.09 | 4,340,662 | -0.28(-1.06%) |
Mar 02, 2009 | 26.46 | 27.08 | 26.28 | 26.37 | 4,465,862 | -0.58(-2.14%) |
Feb 27, 2009 | 26.66 | 27.26 | 26.66 | 26.95 | 0 | -0.19(-0.69%) |
Feb 26, 2009 | 27.63 | 27.81 | 27.01 | 27.13 | 2,788,878 | -0.44(-1.60%) |
Feb 25, 2009 | 27.86 | 28.11 | 27.36 | 27.58 | 3,225,594 | -0.39(-1.39%) |
Feb 24, 2009 | 27.15 | 28.14 | 27.15 | 27.97 | 3,981,236 | +0.80(+2.93%) |
Feb 23, 2009 | 28.05 | 28.24 | 27.08 | 27.17 | 3,555,361 | -0.64(-2.29%) |
Feb 20, 2009 | 27.97 | 28.22 | 26.91 | 27.80 | 0 | -0.59(-2.06%) |
Feb 19, 2009 | 28.08 | 28.58 | 27.80 | 28.39 | 4,111,772 | +0.88(+3.21%) |
Feb 18, 2009 | 27.77 | 28.34 | 27.30 | 27.51 | 3,611,487 | -0.25(-0.92%) |
Feb 17, 2009 | 27.13 | 28.19 | 26.71 | 27.76 | 3,787,246 | -0.12(-0.43%) |
Feb 13, 2009 | 27.21 | 28.24 | 26.74 | 27.88 | 2,679,354 | +0.24(+0.86%) |
Feb 12, 2009 | 28.16 | 28.45 | 25.35 | 27.64 | 8,650,347 | -1.40(-4.82%) |
Feb 11, 2009 | 28.96 | 29.33 | 28.58 | 29.04 | 2,600,444 | +0.25(+0.85%) |
Feb 10, 2009 | 29.36 | 29.83 | 28.62 | 28.80 | 2,755,524 | -1.03(-3.47%) |
Feb 09, 2009 | 30.40 | 30.53 | 29.64 | 29.83 | 1,748,122 | -0.51(-1.68%) |
Feb 06, 2009 | 29.35 | 30.41 | 29.35 | 30.34 | 2,202,867 | +0.82(+2.79%) |
Feb 05, 2009 | 28.70 | 29.72 | 28.51 | 29.52 | 2,019,136 | +0.53(+1.84%) |
Feb 04, 2009 | 28.87 | 29.58 | 28.65 | 28.98 | 2,376,010 | +0.09(+0.32%) |
Feb 03, 2009 | 28.70 | 28.95 | 28.52 | 28.89 | 2,728,670 | +0.21(+0.74%) |
Feb 02, 2009 | 28.38 | 28.98 | 28.22 | 28.68 | 2,702,990 | -0.12(-0.41%) |
Jan 30, 2009 | 29.31 | 29.63 | 28.56 | 28.80 | 0 | -0.64(-2.16%) |
Jan 29, 2009 | 29.74 | 30.13 | 29.31 | 29.43 | 1,832,200 | -0.47(-1.56%) |
Jan 28, 2009 | 29.98 | 30.08 | 29.54 | 29.90 | 2,143,986 | +0.44(+1.50%) |
Jan 27, 2009 | 29.74 | 29.93 | 29.17 | 29.46 | 2,439,724 | +0.02(+0.06%) |
Jan 26, 2009 | 29.73 | 30.08 | 29.20 | 29.44 | 3,061,711 | -0.21(-0.71%) |
Jan 23, 2009 | 29.71 | 30.11 | 29.20 | 29.65 | 3,645,676 | -0.43(-1.44%) |
Jan 22, 2009 | 30.26 | 30.64 | 29.73 | 30.09 | 2,722,740 | -0.75(-2.45%) |
Jan 21, 2009 | 29.73 | 30.89 | 29.42 | 30.84 | 2,665,918 | +1.27(+4.30%) |
Jan 20, 2009 | 30.56 | 30.82 | 29.52 | 29.57 | 2,251,223 | -1.47(-4.73%) |
Jan 16, 2009 | 30.91 | 31.19 | 30.23 | 31.04 | 3,363,189 | +0.92(+3.04%) |
Jan 15, 2009 | 29.25 | 30.59 | 29.08 | 30.12 | 6,791,359 | +2.13(+7.60%) |
Jan 14, 2009 | 28.21 | 28.82 | 27.86 | 27.99 | 2,656,521 | -0.67(-2.34%) |
Jan 13, 2009 | 28.30 | 28.88 | 28.18 | 28.66 | 2,807,715 | +0.19(+0.69%) |
Jan 12, 2009 | 28.30 | 28.67 | 27.98 | 28.47 | 2,530,756 | +0.05(+0.18%) |
Jan 09, 2009 | 29.00 | 29.00 | 28.31 | 28.41 | 2,523,196 | -0.43(-1.50%) |
Jan 08, 2009 | 29.03 | 29.12 | 28.55 | 28.85 | 3,057,476 | -0.26(-0.90%) |
Jan 07, 2009 | 28.95 | 29.86 | 28.57 | 29.11 | 4,274,188 | -0.06(-0.20%) |
Jan 06, 2009 | 30.15 | 30.26 | 28.76 | 29.17 | 2,992,437 | -0.64(-2.13%) |
Jan 05, 2009 | 30.15 | 30.31 | 29.31 | 29.81 | 2,773,991 | -0.58(-1.90%) |
Jan 02, 2009 | 30.27 | 30.51 | 29.51 | 30.38 | 0 | +0.58(+1.93%) |
Jan 01, 2009 | 29.47 | 30.05 | 28.76 | 29.81 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.47 | 30.05 | 28.76 | 29.81 | 2,069,436 | +0.65(+2.24%) |
Dec 30, 2008 | 29.14 | 29.63 | 28.75 | 29.15 | 2,182,355 | +0.52(+1.81%) |
Dec 29, 2008 | 28.75 | 28.98 | 28.30 | 28.64 | 1,459,339 | -0.25(-0.85%) |
Dec 26, 2008 | 28.72 | 28.93 | 28.60 | 28.88 | 791,046 | +0.26(+0.92%) |
Dec 24, 2008 | 28.86 | 28.97 | 28.51 | 28.62 | 591,002 | -0.03(-0.09%) |
Dec 23, 2008 | 29.30 | 29.30 | 28.37 | 28.64 | 1,553,263 | -0.17(-0.59%) |
Dec 22, 2008 | 29.37 | 29.92 | 28.35 | 28.81 | 1,851,985 | -0.62(-2.10%) |
Dec 19, 2008 | 30.10 | 30.94 | 29.34 | 29.43 | 4,030,435 | -0.59(-1.98%) |
Dec 18, 2008 | 30.36 | 30.77 | 29.81 | 30.03 | 2,330,478 | -0.10(-0.34%) |
Dec 17, 2008 | 30.90 | 31.39 | 29.96 | 30.13 | 2,562,653 | -1.14(-3.63%) |
Dec 16, 2008 | 30.60 | 31.38 | 29.94 | 31.26 | 2,721,172 | +1.54(+5.19%) |
Dec 15, 2008 | 30.53 | 30.70 | 29.33 | 29.72 | 1,776,949 | -0.43(-1.43%) |
Dec 12, 2008 | 28.77 | 30.32 | 28.46 | 30.15 | 2,334,388 | +1.02(+3.49%) |
Dec 11, 2008 | 30.17 | 30.90 | 28.90 | 29.14 | 2,752,836 | -1.09(-3.59%) |
Dec 10, 2008 | 31.30 | 31.87 | 29.96 | 30.22 | 3,312,734 | -0.74(-2.38%) |
Dec 09, 2008 | 31.40 | 32.76 | 30.69 | 30.96 | 2,577,888 | -1.02(-3.18%) |
Dec 08, 2008 | 32.14 | 32.94 | 31.32 | 31.98 | 2,886,453 | +0.66(+2.11%) |
Dec 05, 2008 | 29.81 | 31.37 | 28.98 | 31.31 | 2,380,234 | +1.26(+4.20%) |
Dec 04, 2008 | 30.20 | 30.87 | 29.58 | 30.05 | 2,536,090 | -0.75(-2.45%) |
Dec 03, 2008 | 30.31 | 31.00 | 29.42 | 30.81 | 3,552,387 | +0.66(+2.19%) |
Dec 02, 2008 | 29.67 | 30.14 | 29.11 | 30.14 | 2,816,314 | +0.83(+2.83%) |
Dec 01, 2008 | 31.47 | 31.47 | 29.25 | 29.31 | 3,298,979 | -3.24(-9.95%) |
Nov 28, 2008 | 31.18 | 32.55 | 31.17 | 32.55 | 1,396,916 | +0.65(+2.05%) |
Nov 26, 2008 | 29.97 | 31.99 | 29.80 | 31.90 | 4,242,890 | +1.15(+3.75%) |
Nov 25, 2008 | 30.20 | 30.84 | 29.16 | 30.75 | 5,268,304 | +1.83(+6.33%) |
Nov 24, 2008 | 28.63 | 29.33 | 27.68 | 28.92 | 4,539,560 | +0.87(+3.11%) |
Nov 21, 2008 | 26.68 | 28.25 | 26.17 | 28.04 | 6,727,441 | +1.90(+7.27%) |
Nov 20, 2008 | 26.75 | 28.31 | 25.97 | 26.14 | 5,362,255 | -1.00(-3.69%) |
Nov 19, 2008 | 28.41 | 29.25 | 27.13 | 27.14 | 4,596,385 | -1.62(-5.63%) |
Nov 18, 2008 | 28.08 | 28.78 | 27.86 | 28.76 | 5,146,342 | +0.71(+2.54%) |
Nov 17, 2008 | 27.98 | 28.61 | 27.62 | 28.05 | 5,176,030 | +0.26(+0.95%) |
Nov 14, 2008 | 28.71 | 28.71 | 27.58 | 27.79 | 0 | -1.10(-3.82%) |
Nov 13, 2008 | 26.63 | 29.06 | 26.56 | 28.89 | 31,774,580 | +2.93(+11.27%) |
Nov 12, 2008 | 25.84 | 26.69 | 25.07 | 25.96 | 11,757,816 | -0.98(-3.65%) |
Nov 11, 2008 | 27.53 | 27.56 | 26.73 | 26.95 | 6,058,982 | -1.34(-4.74%) |
Nov 10, 2008 | 28.07 | 29.08 | 27.75 | 28.29 | 6,181,249 | -2.72(-8.78%) |
Nov 07, 2008 | 30.11 | 31.21 | 30.06 | 31.01 | 1,885,714 | +1.06(+3.54%) |
Nov 06, 2008 | 31.60 | 31.60 | 29.94 | 29.95 | 2,550,302 | -1.35(-4.31%) |
Nov 05, 2008 | 32.69 | 32.96 | 31.19 | 31.30 | 1,802,631 | -1.74(-5.26%) |
Nov 04, 2008 | 32.34 | 33.33 | 31.71 | 33.04 | 2,237,671 | +1.34(+4.23%) |