Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.08 | 38.93 | 38.06 | 38.56 | 3,030,709 | +0.48(+1.26%) |
Sep 29, 2009 | 38.18 | 38.30 | 37.91 | 38.08 | 2,528,377 | -0.41(-1.07%) |
Sep 28, 2009 | 38.35 | 38.69 | 38.30 | 38.49 | 2,662,417 | +0.03(+0.08%) |
Sep 25, 2009 | 38.74 | 38.92 | 38.46 | 38.46 | 1,776,171 | -0.37(-0.96%) |
Sep 24, 2009 | 39.55 | 39.56 | 38.66 | 38.83 | 1,707,038 | -0.61(-1.54%) |
Sep 23, 2009 | 40.15 | 40.17 | 39.36 | 39.44 | 1,611,069 | -0.92(-2.27%) |
Sep 22, 2009 | 40.38 | 40.44 | 40.08 | 40.35 | 669,248 | +0.53(+1.33%) |
Sep 21, 2009 | 39.58 | 40.01 | 39.45 | 39.82 | 1,159,957 | +0.07(+0.18%) |
Sep 18, 2009 | 39.64 | 39.90 | 39.40 | 39.75 | 1,259,664 | +0.29(+0.74%) |
Sep 17, 2009 | 39.49 | 39.80 | 39.39 | 39.46 | 3,477,327 | -0.48(-1.21%) |
Sep 16, 2009 | 40.19 | 40.27 | 39.86 | 39.94 | 3,737,662 | -0.45(-1.11%) |
Sep 15, 2009 | 40.49 | 40.61 | 40.15 | 40.39 | 1,881,011 | -0.40(-0.99%) |
Sep 14, 2009 | 40.36 | 40.84 | 40.30 | 40.79 | 1,108,668 | +0.33(+0.82%) |
Sep 11, 2009 | 40.57 | 40.82 | 40.30 | 40.46 | 2,277,851 | -0.19(-0.47%) |
Sep 10, 2009 | 40.11 | 40.78 | 39.89 | 40.65 | 2,186,959 | +0.82(+2.06%) |
Sep 09, 2009 | 38.94 | 40.05 | 38.77 | 39.83 | 3,199,075 | +1.07(+2.75%) |
Sep 08, 2009 | 38.65 | 38.77 | 38.39 | 38.77 | 1,013,174 | +0.32(+0.84%) |
Sep 04, 2009 | 37.89 | 38.51 | 37.83 | 38.44 | 774,611 | +0.25(+0.66%) |
Sep 03, 2009 | 38.11 | 38.23 | 37.80 | 38.19 | 1,079,403 | -0.13(-0.33%) |
Sep 02, 2009 | 38.08 | 38.52 | 37.95 | 38.32 | 1,147,161 | +0.58(+1.53%) |
Sep 01, 2009 | 38.30 | 38.77 | 37.69 | 37.74 | 1,061,971 | -0.73(-1.91%) |
Aug 31, 2009 | 38.47 | 38.62 | 38.29 | 38.47 | 1,004,472 | -0.07(-0.18%) |
Aug 28, 2009 | 38.72 | 38.76 | 38.30 | 38.54 | 1,567,378 | -0.13(-0.33%) |
Aug 27, 2009 | 37.94 | 38.78 | 37.55 | 38.67 | 1,271,097 | +1.05(+2.79%) |
Aug 26, 2009 | 37.72 | 37.82 | 37.41 | 37.62 | 443,964 | -0.13(-0.33%) |
Aug 25, 2009 | 37.64 | 38.05 | 37.57 | 37.75 | 616,901 | +0.30(+0.80%) |
Aug 24, 2009 | 37.51 | 37.89 | 37.33 | 37.45 | 816,264 | -0.18(-0.48%) |
Aug 21, 2009 | 37.35 | 37.66 | 37.19 | 37.63 | 1,315,090 | +0.68(+1.84%) |
Aug 20, 2009 | 36.73 | 37.04 | 36.69 | 36.95 | 451,500 | +0.23(+0.62%) |
Aug 19, 2009 | 36.11 | 36.89 | 36.05 | 36.72 | 572,510 | +0.42(+1.15%) |
Aug 18, 2009 | 35.96 | 36.43 | 35.94 | 36.30 | 579,850 | +0.14(+0.39%) |
Aug 17, 2009 | 36.22 | 36.38 | 36.03 | 36.16 | 1,192,955 | -0.86(-2.32%) |
Aug 14, 2009 | 37.20 | 37.23 | 36.75 | 37.02 | 821,582 | -0.43(-1.16%) |
Aug 13, 2009 | 37.42 | 37.47 | 37.17 | 37.46 | 663,545 | +0.31(+0.83%) |
Aug 12, 2009 | 36.76 | 37.36 | 36.75 | 37.15 | 918,079 | +0.28(+0.75%) |
Aug 11, 2009 | 36.89 | 37.01 | 36.64 | 36.87 | 739,380 | -0.42(-1.12%) |
Aug 10, 2009 | 37.27 | 37.35 | 37.00 | 37.29 | 570,809 | -0.10(-0.27%) |
Aug 07, 2009 | 37.70 | 37.82 | 37.39 | 37.39 | 749,724 | -0.09(-0.23%) |
Aug 06, 2009 | 38.04 | 38.04 | 37.23 | 37.48 | 1,061,875 | -0.34(-0.90%) |
Aug 05, 2009 | 37.99 | 38.02 | 37.38 | 37.82 | 818,779 | -0.32(-0.83%) |
Aug 04, 2009 | 38.06 | 38.24 | 37.85 | 38.13 | 1,399,784 | +0.32(+0.86%) |
Aug 03, 2009 | 37.38 | 37.90 | 37.17 | 37.81 | 1,871,284 | +0.53(+1.42%) |
Jul 31, 2009 | 36.80 | 37.45 | 36.75 | 37.28 | 2,076,315 | +0.88(+2.41%) |
Jul 30, 2009 | 36.15 | 36.97 | 36.00 | 36.41 | 2,430,824 | +0.99(+2.81%) |
Jul 29, 2009 | 35.46 | 35.58 | 35.13 | 35.41 | 2,332,277 | +0.29(+0.83%) |
Jul 28, 2009 | 35.10 | 35.43 | 34.71 | 35.12 | 3,560,021 | -0.50(-1.42%) |
Jul 27, 2009 | 35.55 | 35.84 | 35.18 | 35.62 | 1,045,444 | +0.03(+0.09%) |
Jul 24, 2009 | 35.40 | 35.64 | 35.07 | 35.59 | 4,233 | +0.02(+0.04%) |
Jul 23, 2009 | 34.76 | 35.81 | 34.76 | 35.58 | 3,402,833 | +0.57(+1.62%) |
Jul 22, 2009 | 34.70 | 35.17 | 34.59 | 35.01 | 2,457,234 | +0.35(+1.02%) |
Jul 21, 2009 | 34.32 | 34.66 | 33.53 | 34.65 | 2,905,940 | +0.49(+1.43%) |
Jul 20, 2009 | 34.06 | 34.24 | 33.76 | 34.17 | 1,155,210 | +0.34(+1.00%) |
Jul 17, 2009 | 33.59 | 33.91 | 33.42 | 33.83 | 1,130,876 | +0.19(+0.56%) |
Jul 16, 2009 | 33.35 | 33.71 | 33.10 | 33.64 | 1,253,811 | +0.32(+0.97%) |
Jul 15, 2009 | 32.89 | 33.38 | 32.75 | 33.31 | 1,649,992 | +1.33(+4.14%) |
Jul 14, 2009 | 31.94 | 32.18 | 31.71 | 31.99 | 1,269,273 | -0.39(-1.22%) |
Jul 13, 2009 | 31.88 | 32.44 | 31.70 | 32.38 | 1,330,868 | +0.81(+2.57%) |
Jul 10, 2009 | 31.42 | 31.88 | 31.31 | 31.57 | 1,708,821 | -0.14(-0.45%) |
Jul 09, 2009 | 31.95 | 32.07 | 31.51 | 31.71 | 2,421,427 | +0.97(+3.16%) |
Jul 08, 2009 | 30.72 | 30.91 | 30.31 | 30.74 | 2,227,500 | +0.86(+2.88%) |
Jul 07, 2009 | 30.50 | 30.54 | 29.81 | 29.88 | 1,751,936 | -0.85(-2.77%) |
Jul 06, 2009 | 30.50 | 30.77 | 30.36 | 30.73 | 1,276,841 | -0.36(-1.14%) |
Jul 02, 2009 | 31.32 | 31.33 | 30.93 | 31.09 | 1,513,955 | -0.77(-2.40%) |
Jul 01, 2009 | 31.81 | 32.16 | 31.75 | 31.85 | 1,596,690 | +0.14(+0.45%) |
Jun 30, 2009 | 31.99 | 32.15 | 31.53 | 31.71 | 1,673,142 | -0.33(-1.03%) |
Jun 29, 2009 | 31.55 | 32.10 | 31.42 | 32.04 | 2,275,180 | +0.70(+2.24%) |
Jun 26, 2009 | 31.43 | 31.57 | 31.11 | 31.34 | 1,586,291 | -0.25(-0.80%) |
Jun 25, 2009 | 31.32 | 31.75 | 31.25 | 31.59 | 2,796,023 | +0.09(+0.28%) |
Jun 24, 2009 | 31.57 | 32.15 | 31.32 | 31.51 | 2,923,381 | +0.27(+0.86%) |
Jun 23, 2009 | 31.05 | 31.39 | 30.85 | 31.24 | 1,633,763 | +0.48(+1.57%) |
Jun 22, 2009 | 31.09 | 31.16 | 30.74 | 30.76 | 2,181,417 | -0.86(-2.72%) |
Jun 19, 2009 | 31.78 | 31.93 | 31.59 | 31.62 | 1,560,303 | +0.07(+0.23%) |
Jun 18, 2009 | 31.61 | 31.92 | 31.51 | 31.55 | 2,223,770 | -0.11(-0.35%) |
Jun 17, 2009 | 31.77 | 31.88 | 31.39 | 31.66 | 3,941,286 | +0.32(+1.03%) |
Jun 16, 2009 | 32.05 | 32.10 | 31.33 | 31.33 | 1,907,330 | -0.41(-1.29%) |
Jun 15, 2009 | 32.15 | 32.18 | 31.43 | 31.74 | 2,520,587 | -0.99(-3.04%) |
Jun 12, 2009 | 32.41 | 32.78 | 32.37 | 32.74 | 2,445,068 | -0.56(-1.68%) |
Jun 11, 2009 | 33.02 | 33.57 | 32.99 | 33.30 | 2,445,617 | +0.12(+0.36%) |
Jun 10, 2009 | 33.51 | 33.54 | 32.76 | 33.18 | 3,144,564 | -0.61(-1.80%) |
Jun 09, 2009 | 33.58 | 33.99 | 33.51 | 33.79 | 1,306,009 | +0.21(+0.63%) |
Jun 08, 2009 | 33.15 | 33.83 | 33.11 | 33.57 | 2,391,744 | +0.22(+0.66%) |
Jun 05, 2009 | 33.75 | 33.84 | 33.16 | 33.35 | 3,593,180 | -0.83(-2.42%) |
Jun 04, 2009 | 34.02 | 34.24 | 33.60 | 34.18 | 3,942,125 | -0.52(-1.50%) |
Jun 03, 2009 | 34.50 | 34.77 | 34.39 | 34.70 | 1,989,016 | -0.70(-1.98%) |
Jun 02, 2009 | 34.93 | 35.52 | 34.85 | 35.40 | 3,542,211 | +0.73(+2.12%) |
Jun 01, 2009 | 34.43 | 34.93 | 34.38 | 34.67 | 3,503,586 | +0.47(+1.36%) |
May 29, 2009 | 33.89 | 34.20 | 33.59 | 34.20 | 2,423,161 | +0.71(+2.12%) |
May 28, 2009 | 33.32 | 33.59 | 32.86 | 33.49 | 1,954,157 | +0.81(+2.49%) |
May 27, 2009 | 33.26 | 33.37 | 32.65 | 32.68 | 2,943,474 | -1.06(-3.13%) |
May 26, 2009 | 32.60 | 33.81 | 32.59 | 33.74 | 2,598,608 | +0.83(+2.52%) |
May 22, 2009 | 32.82 | 33.20 | 32.54 | 32.91 | 2,747,152 | +0.37(+1.14%) |
May 21, 2009 | 32.23 | 32.56 | 32.12 | 32.54 | 2,160,138 | +0.04(+0.12%) |
May 20, 2009 | 32.68 | 33.04 | 32.40 | 32.50 | 2,454,700 | +0.06(+0.17%) |
May 19, 2009 | 32.36 | 32.71 | 32.18 | 32.45 | 3,043,528 | +0.25(+0.78%) |
May 18, 2009 | 32.06 | 32.23 | 31.96 | 32.19 | 4,703,946 | +1.22(+3.95%) |
May 15, 2009 | 30.93 | 31.47 | 30.83 | 30.97 | 2,845,490 | -1.03(-3.21%) |
May 14, 2009 | 31.92 | 32.21 | 31.85 | 32.00 | 3,311,863 | +0.23(+0.72%) |
May 13, 2009 | 32.11 | 32.13 | 31.62 | 31.77 | 4,003,768 | +0.19(+0.60%) |
May 12, 2009 | 31.88 | 31.88 | 31.27 | 31.58 | 1,941,786 | +0.06(+0.18%) |
May 11, 2009 | 31.33 | 31.89 | 30.98 | 31.52 | 4,587,702 | +0.54(+1.76%) |
May 08, 2009 | 30.73 | 31.10 | 30.31 | 30.98 | 3,818,172 | +1.39(+4.69%) |
May 07, 2009 | 30.21 | 30.32 | 29.27 | 29.59 | 3,426,570 | -0.58(-1.91%) |
May 06, 2009 | 30.16 | 30.28 | 29.64 | 30.16 | 2,097,922 | -0.21(-0.68%) |
May 05, 2009 | 30.17 | 30.43 | 29.74 | 30.37 | 3,866,646 | -0.43(-1.41%) |
May 04, 2009 | 30.92 | 30.96 | 30.69 | 30.80 | 3,589,490 | +1.18(+4.00%) |
May 01, 2009 | 30.05 | 30.05 | 29.38 | 29.62 | 3,408,822 | -0.43(-1.44%) |
Apr 30, 2009 | 30.32 | 30.56 | 29.94 | 30.05 | 4,580,588 | -0.29(-0.96%) |
Apr 29, 2009 | 30.42 | 31.17 | 30.23 | 30.35 | 9,511,277 | -1.48(-4.66%) |
Apr 28, 2009 | 30.74 | 32.03 | 30.70 | 31.83 | 7,103,883 | +0.36(+1.13%) |
Apr 27, 2009 | 31.81 | 32.37 | 31.35 | 31.47 | 3,150,451 | -1.32(-4.02%) |
Apr 24, 2009 | 32.28 | 32.82 | 32.03 | 32.79 | 3,144,700 | +1.05(+3.31%) |
Apr 23, 2009 | 31.56 | 31.74 | 31.06 | 31.74 | 4,116,004 | +1.25(+4.11%) |
Apr 22, 2009 | 30.17 | 30.91 | 30.09 | 30.49 | 2,281,549 | +0.19(+0.63%) |
Apr 21, 2009 | 29.51 | 30.31 | 29.48 | 30.30 | 2,060,877 | +0.72(+2.43%) |
Apr 20, 2009 | 29.86 | 29.90 | 29.50 | 29.58 | 2,404,193 | -0.84(-2.75%) |
Apr 17, 2009 | 30.34 | 30.70 | 30.09 | 30.42 | 2,053,512 | -0.56(-1.81%) |
Apr 16, 2009 | 30.31 | 31.56 | 30.30 | 30.98 | 2,810,646 | +0.05(+0.15%) |
Apr 15, 2009 | 30.26 | 30.93 | 30.14 | 30.93 | 2,342,548 | +0.41(+1.34%) |
Apr 14, 2009 | 30.23 | 30.73 | 30.19 | 30.52 | 1,471,569 | -0.27(-0.87%) |
Apr 13, 2009 | 30.04 | 30.99 | 29.74 | 30.79 | 1,507,804 | +0.33(+1.09%) |
Apr 09, 2009 | 30.52 | 30.64 | 30.01 | 30.46 | 2,255,499 | +0.54(+1.82%) |
Apr 08, 2009 | 29.62 | 30.24 | 29.43 | 29.91 | 2,257,362 | +0.97(+3.35%) |
Apr 07, 2009 | 29.04 | 29.25 | 28.81 | 28.94 | 3,150,143 | -0.36(-1.21%) |
Apr 06, 2009 | 29.09 | 29.37 | 28.89 | 29.30 | 2,881,421 | -0.21(-0.72%) |
Apr 03, 2009 | 28.72 | 29.53 | 28.71 | 29.51 | 2,822,568 | +0.41(+1.41%) |
Apr 02, 2009 | 28.80 | 29.64 | 28.56 | 29.10 | 3,120,885 | +0.91(+3.22%) |
Apr 01, 2009 | 27.50 | 28.38 | 27.39 | 28.19 | 2,531,464 | +0.35(+1.25%) |
Mar 31, 2009 | 27.71 | 28.37 | 27.55 | 27.84 | 2,177,943 | +0.55(+2.02%) |
Mar 30, 2009 | 27.21 | 27.42 | 26.86 | 27.29 | 2,368,612 | -2.51(-8.42%) |
Mar 26, 2009 | 29.06 | 30.08 | 28.87 | 29.80 | 2,185,915 | +0.58(+2.00%) |
Mar 25, 2009 | 29.42 | 29.90 | 28.68 | 29.22 | 2,806,846 | +0.24(+0.84%) |
Mar 24, 2009 | 29.39 | 29.64 | 28.83 | 28.97 | 2,256,601 | -0.64(-2.16%) |
Mar 23, 2009 | 29.12 | 29.61 | 29.11 | 29.61 | 3,771,379 | +1.14(+3.99%) |
Mar 20, 2009 | 29.47 | 29.60 | 28.29 | 28.48 | 4,619,560 | -1.38(-4.62%) |
Mar 19, 2009 | 29.83 | 30.01 | 29.58 | 29.86 | 6,054,100 | +1.25(+4.36%) |
Mar 18, 2009 | 27.39 | 28.91 | 27.25 | 28.61 | 3,665,951 | +1.25(+4.56%) |
Mar 17, 2009 | 26.80 | 27.40 | 26.54 | 27.36 | 3,221,774 | +0.81(+3.06%) |
Mar 16, 2009 | 27.18 | 27.32 | 26.49 | 26.55 | 3,609,659 | +0.10(+0.39%) |
Mar 13, 2009 | 26.27 | 26.61 | 26.05 | 26.45 | 0 | -0.14(-0.53%) |
Mar 12, 2009 | 26.38 | 26.69 | 26.01 | 26.59 | 5,784,236 | -0.04(-0.15%) |
Mar 11, 2009 | 26.76 | 27.10 | 26.40 | 26.63 | 4,832,827 | +0.04(+0.15%) |
Mar 10, 2009 | 26.16 | 27.06 | 26.12 | 26.59 | 3,714,536 | +1.51(+6.04%) |
Mar 09, 2009 | 24.56 | 25.71 | 24.56 | 25.08 | 3,330,923 | -0.02(-0.09%) |
Mar 06, 2009 | 25.53 | 25.65 | 24.63 | 25.10 | 0 | -0.22(-0.87%) |
Mar 05, 2009 | 25.67 | 26.07 | 25.20 | 25.32 | 1,626,698 | -0.80(-3.08%) |
Mar 04, 2009 | 25.82 | 26.38 | 25.34 | 26.12 | 2,677,402 | +1.12(+4.48%) |
Mar 02, 2009 | 25.27 | 25.54 | 24.96 | 25.00 | 2,444,014 | -0.36(-1.40%) |
Feb 27, 2009 | 25.23 | 25.89 | 24.99 | 25.36 | 0 | -0.21(-0.80%) |
Feb 26, 2009 | 26.27 | 26.37 | 25.52 | 25.56 | 2,674,904 | -0.92(-3.49%) |
Feb 25, 2009 | 26.67 | 26.73 | 25.85 | 26.49 | 2,482,494 | -0.54(-2.01%) |
Feb 24, 2009 | 26.21 | 27.19 | 26.09 | 27.03 | 2,451,094 | +1.07(+4.13%) |
Feb 23, 2009 | 26.85 | 26.86 | 25.83 | 25.96 | 2,415,393 | -0.51(-1.91%) |
Feb 20, 2009 | 25.63 | 26.68 | 25.63 | 26.46 | 0 | -0.40(-1.50%) |
Feb 19, 2009 | 27.52 | 27.70 | 26.78 | 26.87 | 3,579,518 | -0.84(-3.02%) |
Feb 18, 2009 | 27.77 | 28.00 | 27.38 | 27.70 | 3,164,616 | -0.34(-1.21%) |
Feb 17, 2009 | 28.28 | 28.45 | 27.86 | 28.04 | 2,871,685 | -1.25(-4.26%) |
Feb 13, 2009 | 29.05 | 29.42 | 28.85 | 29.29 | 0 | +0.17(+0.57%) |
Feb 12, 2009 | 28.64 | 29.12 | 28.25 | 29.12 | 3,274,309 | -0.19(-0.65%) |
Feb 11, 2009 | 29.54 | 29.67 | 28.89 | 29.31 | 1,988,772 | +0.20(+0.68%) |
Feb 10, 2009 | 29.94 | 30.18 | 28.94 | 29.12 | 3,022,756 | -1.35(-4.43%) |
Feb 09, 2009 | 30.59 | 30.80 | 30.33 | 30.46 | 2,423,002 | +0.29(+0.97%) |
Feb 06, 2009 | 29.55 | 30.36 | 29.55 | 30.17 | 0 | +0.54(+1.84%) |
Feb 05, 2009 | 29.23 | 29.83 | 28.70 | 29.63 | 4,551,736 | +1.10(+3.84%) |
Feb 04, 2009 | 28.68 | 29.38 | 28.25 | 28.53 | 3,200,506 | -0.30(-1.04%) |
Feb 03, 2009 | 28.34 | 29.00 | 28.09 | 28.83 | 2,318,012 | +0.74(+2.64%) |
Feb 02, 2009 | 27.64 | 28.21 | 27.64 | 28.09 | 2,386,544 | +0.17(+0.62%) |
Jan 30, 2009 | 28.71 | 28.75 | 27.62 | 27.92 | 0 | -0.45(-1.59%) |
Jan 29, 2009 | 28.77 | 28.80 | 28.24 | 28.37 | 5,550,152 | -0.25(-0.88%) |
Jan 28, 2009 | 29.15 | 29.23 | 28.37 | 28.62 | 6,029,628 | +1.21(+4.40%) |
Jan 27, 2009 | 27.19 | 27.52 | 26.91 | 27.41 | 2,992,840 | +0.54(+2.00%) |
Jan 26, 2009 | 26.34 | 27.36 | 26.34 | 26.87 | 2,469,307 | +0.23(+0.86%) |
Jan 23, 2009 | 26.07 | 27.04 | 25.90 | 26.65 | 0 | -1.06(-3.82%) |
Jan 22, 2009 | 27.28 | 28.03 | 27.20 | 27.70 | 5,270,383 | +0.06(+0.23%) |
Jan 21, 2009 | 27.14 | 27.73 | 26.78 | 27.64 | 4,623,199 | +1.37(+5.20%) |
Jan 20, 2009 | 26.44 | 26.95 | 26.18 | 26.27 | 5,002,790 | -1.81(-6.43%) |
Jan 16, 2009 | 28.47 | 28.59 | 27.71 | 28.08 | 0 | +0.78(+2.86%) |
Jan 15, 2009 | 26.90 | 27.62 | 26.43 | 27.30 | 3,831,788 | +0.24(+0.90%) |
Jan 14, 2009 | 27.55 | 27.80 | 26.60 | 27.06 | 4,818,075 | -1.58(-5.51%) |
Jan 13, 2009 | 28.26 | 28.92 | 28.09 | 28.63 | 4,038,307 | +0.77(+2.75%) |
Jan 12, 2009 | 28.93 | 29.01 | 27.70 | 27.87 | 5,331,686 | -1.23(-4.23%) |
Jan 09, 2009 | 29.23 | 29.47 | 28.89 | 29.10 | 3,665,556 | -0.58(-1.97%) |
Jan 08, 2009 | 28.99 | 29.71 | 28.56 | 29.68 | 3,954,607 | +0.86(+2.98%) |
Jan 07, 2009 | 28.94 | 29.07 | 28.54 | 28.82 | 4,682,279 | +0.24(+0.86%) |
Jan 06, 2009 | 28.12 | 28.87 | 27.84 | 28.58 | 3,996,363 | +0.42(+1.49%) |
Jan 05, 2009 | 27.92 | 28.44 | 27.89 | 28.16 | 2,573,116 | -0.73(-2.54%) |
Jan 02, 2009 | 28.13 | 28.97 | 28.10 | 28.89 | 0 | +0.32(+1.10%) |
Jan 01, 2009 | 28.11 | 28.84 | 27.75 | 28.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.11 | 28.84 | 27.75 | 28.58 | 2,675,003 | +0.35(+1.23%) |
Dec 30, 2008 | 27.68 | 28.25 | 27.42 | 28.23 | 1,841,021 | +1.24(+4.59%) |
Dec 29, 2008 | 27.34 | 27.35 | 26.81 | 26.99 | 1,989,810 | +0.30(+1.12%) |
Dec 26, 2008 | 26.47 | 26.87 | 26.47 | 26.69 | 0 | +0.13(+0.50%) |
Dec 24, 2008 | 26.74 | 26.85 | 26.39 | 26.56 | 617,249 | +0.09(+0.36%) |
Dec 23, 2008 | 26.89 | 27.06 | 26.27 | 26.46 | 1,198,971 | -0.38(-1.41%) |
Dec 22, 2008 | 27.40 | 27.40 | 26.44 | 26.84 | 2,267,610 | -0.38(-1.39%) |
Dec 19, 2008 | 27.62 | 27.73 | 27.03 | 27.22 | 3,140,850 | -0.03(-0.12%) |
Dec 18, 2008 | 28.22 | 28.25 | 27.09 | 27.25 | 4,904,583 | -0.33(-1.20%) |
Dec 17, 2008 | 27.46 | 28.00 | 27.26 | 27.58 | 4,127,449 | -1.03(-3.61%) |
Dec 16, 2008 | 27.52 | 28.77 | 27.35 | 28.62 | 4,834,823 | +1.96(+7.37%) |
Dec 15, 2008 | 27.15 | 27.21 | 26.26 | 26.65 | 3,051,529 | -0.03(-0.12%) |
Dec 12, 2008 | 26.01 | 26.80 | 25.80 | 26.69 | 0 | +0.35(+1.32%) |
Dec 11, 2008 | 26.76 | 27.06 | 26.20 | 26.34 | 2,773,588 | -1.11(-4.05%) |
Dec 10, 2008 | 28.08 | 28.08 | 26.89 | 27.45 | 6,835,865 | -0.49(-1.75%) |
Dec 09, 2008 | 27.26 | 28.63 | 27.06 | 27.94 | 5,521,720 | +0.19(+0.68%) |
Dec 08, 2008 | 27.51 | 28.45 | 27.40 | 27.75 | 3,995,941 | +0.99(+3.72%) |
Dec 05, 2008 | 25.78 | 27.02 | 24.96 | 26.76 | 0 | +0.75(+2.88%) |
Dec 04, 2008 | 26.06 | 26.76 | 25.58 | 26.01 | 2,667,832 | -1.00(-3.71%) |
Dec 03, 2008 | 26.25 | 27.19 | 25.23 | 27.01 | 3,324,028 | +0.93(+3.57%) |
Dec 02, 2008 | 25.81 | 26.29 | 25.36 | 26.08 | 1,982,860 | +0.66(+2.61%) |
Dec 01, 2008 | 26.27 | 26.31 | 25.30 | 25.41 | 2,565,805 | -1.52(-5.65%) |
Nov 28, 2008 | 26.67 | 27.02 | 26.41 | 26.94 | 1,577,501 | -1.18(-4.21%) |
Nov 26, 2008 | 27.05 | 28.34 | 27.04 | 28.12 | 3,291,042 | +0.09(+0.31%) |
Nov 25, 2008 | 29.08 | 29.08 | 27.43 | 28.03 | 6,604,250 | +0.88(+3.23%) |
Nov 24, 2008 | 26.02 | 27.42 | 25.84 | 27.16 | 3,943,504 | +2.58(+10.50%) |
Nov 21, 2008 | 24.84 | 24.84 | 23.17 | 24.58 | 5,397,924 | +1.14(+4.88%) |
Nov 20, 2008 | 24.41 | 25.08 | 23.27 | 23.43 | 4,462,232 | -1.41(-5.68%) |
Nov 19, 2008 | 26.23 | 26.57 | 24.81 | 24.85 | 3,203,952 | -1.37(-5.24%) |
Nov 18, 2008 | 26.46 | 26.69 | 25.47 | 26.22 | 3,680,476 | -0.39(-1.45%) |
Nov 17, 2008 | 27.05 | 27.39 | 26.41 | 26.61 | 3,794,670 | -1.20(-4.31%) |
Nov 14, 2008 | 28.03 | 28.87 | 27.70 | 27.81 | 0 | -0.84(-2.92%) |
Nov 13, 2008 | 26.61 | 28.79 | 25.95 | 28.64 | 5,457,877 | +1.89(+7.08%) |
Nov 12, 2008 | 27.31 | 27.44 | 26.55 | 26.75 | 5,600,668 | -0.36(-1.31%) |
Nov 11, 2008 | 27.76 | 27.81 | 26.69 | 27.10 | 2,663,681 | -1.31(-4.61%) |
Nov 10, 2008 | 29.23 | 29.29 | 27.96 | 28.41 | 1,838,338 | +0.16(+0.56%) |
Nov 07, 2008 | 27.80 | 28.61 | 27.51 | 28.26 | 0 | +1.30(+4.83%) |
Nov 06, 2008 | 28.53 | 28.71 | 26.70 | 26.95 | 3,964,220 | -1.90(-6.59%) |
Nov 05, 2008 | 30.29 | 30.67 | 28.81 | 28.86 | 3,981,319 | -1.43(-4.72%) |
Nov 04, 2008 | 29.79 | 30.41 | 29.45 | 30.28 | 3,630,206 | +2.09(+7.42%) |
Nov 03, 2008 | 27.88 | 28.72 | 27.87 | 28.19 | 4,575,450 | +0.32(+1.13%) |
Oct 31, 2008 | 27.26 | 28.27 | 27.02 | 27.88 | 0 | +0.21(+0.74%) |
Oct 30, 2008 | 27.62 | 27.76 | 26.88 | 27.67 | 2,963,563 | +0.92(+3.45%) |
Oct 29, 2008 | 26.59 | 27.58 | 26.31 | 26.75 | 3,380,504 | +1.47(+5.81%) |
Oct 28, 2008 | 24.01 | 25.38 | 23.13 | 25.28 | 4,911,850 | +1.44(+6.02%) |
Oct 27, 2008 | 23.73 | 24.61 | 23.39 | 23.84 | 3,592,866 | -1.85(-7.22%) |
Oct 24, 2008 | 24.10 | 26.35 | 24.00 | 25.70 | 0 | -1.94(-7.02%) |
Oct 23, 2008 | 26.81 | 27.83 | 26.50 | 27.64 | 3,309,318 | +0.60(+2.22%) |
Oct 22, 2008 | 27.51 | 27.73 | 26.38 | 27.04 | 2,920,539 | -0.92(-3.30%) |
Oct 21, 2008 | 27.58 | 28.80 | 27.57 | 27.96 | 1,987,554 | -1.73(-5.82%) |
Oct 20, 2008 | 29.24 | 29.69 | 28.79 | 29.69 | 2,118,441 | +1.41(+4.99%) |
Oct 17, 2008 | 28.67 | 29.39 | 28.03 | 28.28 | 0 | -0.10(-0.36%) |
Oct 16, 2008 | 27.69 | 28.38 | 26.53 | 28.38 | 5,331,766 | +1.77(+6.64%) |
Oct 15, 2008 | 28.42 | 28.59 | 26.42 | 26.61 | 3,788,908 | -3.80(-12.50%) |
Oct 14, 2008 | 31.11 | 31.34 | 29.78 | 30.42 | 5,944,315 | -0.28(-0.90%) |
Oct 13, 2008 | 28.67 | 30.69 | 28.49 | 30.69 | 4,763,783 | +3.97(+14.85%) |
Oct 10, 2008 | 25.45 | 28.01 | 25.08 | 26.72 | 0 | -0.70(-2.56%) |
Oct 09, 2008 | 28.52 | 29.23 | 27.34 | 27.43 | 4,247,013 | -1.22(-4.27%) |
Oct 08, 2008 | 29.83 | 30.83 | 28.48 | 28.65 | 8,590,448 | -0.21(-0.71%) |
Oct 07, 2008 | 29.55 | 31.02 | 28.64 | 28.86 | 9,653,260 | -2.45(-7.84%) |
Oct 06, 2008 | 34.63 | 34.91 | 29.67 | 31.31 | 12,295,458 | -4.71(-13.08%) |
Oct 03, 2008 | 37.01 | 38.08 | 36.02 | 36.02 | 0 | -2.52(-6.55%) |
Oct 02, 2008 | 39.48 | 39.57 | 38.27 | 38.54 | 6,620,379 | -2.37(-5.79%) |