Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.82 | 34.77 | 33.80 | 34.60 | 8,229,601 | +0.80(+2.36%) |
Sep 29, 2009 | 34.45 | 34.45 | 33.80 | 33.81 | 4,242,660 | -0.63(-1.82%) |
Sep 28, 2009 | 33.90 | 34.50 | 33.79 | 34.43 | 3,026,466 | +0.58(+1.71%) |
Sep 25, 2009 | 33.87 | 34.20 | 33.80 | 33.85 | 3,506,850 | -0.11(-0.31%) |
Sep 24, 2009 | 34.16 | 34.38 | 33.95 | 33.96 | 4,041,050 | -0.14(-0.41%) |
Sep 23, 2009 | 33.87 | 34.54 | 33.70 | 34.10 | 5,870,391 | +0.29(+0.85%) |
Sep 22, 2009 | 33.88 | 33.94 | 33.67 | 33.81 | 3,170,033 | +0.08(+0.23%) |
Sep 21, 2009 | 33.91 | 33.91 | 33.61 | 33.74 | 3,312,784 | -0.22(-0.66%) |
Sep 18, 2009 | 33.62 | 34.07 | 33.53 | 33.96 | 5,295,864 | +0.42(+1.26%) |
Sep 17, 2009 | 33.74 | 33.81 | 33.50 | 33.54 | 5,363,799 | -0.26(-0.78%) |
Sep 16, 2009 | 33.89 | 33.94 | 33.67 | 33.80 | 6,882,407 | -0.05(-0.14%) |
Sep 15, 2009 | 34.04 | 34.05 | 33.76 | 33.85 | 5,357,835 | -0.21(-0.60%) |
Sep 14, 2009 | 34.22 | 34.30 | 33.97 | 34.05 | 4,753,888 | -0.27(-0.79%) |
Sep 11, 2009 | 34.34 | 34.48 | 34.14 | 34.32 | 3,400,534 | +0.03(+0.09%) |
Sep 10, 2009 | 34.04 | 34.36 | 33.94 | 34.29 | 3,848,098 | +0.31(+0.90%) |
Sep 09, 2009 | 33.91 | 34.08 | 33.81 | 33.99 | 3,845,135 | +0.06(+0.19%) |
Sep 08, 2009 | 34.24 | 34.24 | 33.76 | 33.92 | 6,043,683 | -0.22(-0.65%) |
Sep 04, 2009 | 34.21 | 34.21 | 33.94 | 34.15 | 3,331,858 | +0.09(+0.28%) |
Sep 03, 2009 | 34.31 | 34.31 | 33.75 | 34.05 | 2,820,316 | -0.15(-0.45%) |
Sep 02, 2009 | 34.39 | 34.55 | 34.07 | 34.21 | 4,498,732 | -0.46(-1.32%) |
Sep 01, 2009 | 35.47 | 35.48 | 34.62 | 34.66 | 4,569,488 | -0.81(-2.28%) |
Aug 31, 2009 | 34.96 | 35.48 | 34.96 | 35.47 | 3,926,437 | +0.41(+1.17%) |
Aug 28, 2009 | 35.13 | 35.31 | 34.85 | 35.06 | 2,890,042 | -0.02(-0.07%) |
Aug 27, 2009 | 35.30 | 35.36 | 34.90 | 35.09 | 2,701,014 | -0.21(-0.60%) |
Aug 26, 2009 | 34.95 | 35.35 | 34.84 | 35.30 | 4,004,604 | +0.35(+1.01%) |
Aug 25, 2009 | 34.77 | 35.06 | 34.68 | 34.95 | 3,139,664 | +0.17(+0.49%) |
Aug 24, 2009 | 34.97 | 35.06 | 34.65 | 34.77 | 3,573,536 | -0.15(-0.44%) |
Aug 21, 2009 | 34.65 | 35.01 | 34.42 | 34.93 | 4,080,701 | +0.42(+1.21%) |
Aug 20, 2009 | 34.61 | 34.67 | 34.24 | 34.51 | 3,268,287 | -0.08(-0.22%) |
Aug 19, 2009 | 34.09 | 34.60 | 34.08 | 34.59 | 3,448,472 | +0.30(+0.87%) |
Aug 18, 2009 | 34.25 | 34.32 | 33.98 | 34.29 | 3,154,583 | +0.04(+0.13%) |
Aug 17, 2009 | 34.29 | 34.37 | 34.12 | 34.24 | 3,852,924 | -0.34(-0.98%) |
Aug 14, 2009 | 34.59 | 34.76 | 34.30 | 34.58 | 4,472,483 | +0.02(+0.05%) |
Aug 13, 2009 | 34.22 | 34.56 | 34.05 | 34.56 | 4,374,324 | +0.29(+0.86%) |
Aug 12, 2009 | 34.06 | 34.52 | 33.90 | 34.27 | 3,016,112 | +0.17(+0.50%) |
Aug 11, 2009 | 33.72 | 34.19 | 33.72 | 34.10 | 3,335,295 | +0.19(+0.57%) |
Aug 10, 2009 | 33.72 | 33.95 | 33.56 | 33.91 | 3,231,435 | +0.13(+0.40%) |
Aug 07, 2009 | 34.07 | 34.14 | 33.68 | 33.77 | 5,080,218 | -0.15(-0.43%) |
Aug 06, 2009 | 34.40 | 34.55 | 33.82 | 33.92 | 3,032,699 | -0.43(-1.25%) |
Aug 05, 2009 | 34.56 | 34.58 | 34.11 | 34.35 | 3,609,580 | -0.36(-1.03%) |
Aug 04, 2009 | 34.06 | 34.75 | 34.06 | 34.70 | 4,319,714 | +0.56(+1.63%) |
Aug 03, 2009 | 34.51 | 34.51 | 33.83 | 34.15 | 3,832,618 | -0.15(-0.42%) |
Jul 31, 2009 | 34.25 | 34.71 | 34.21 | 34.29 | 3,717,507 | +0.05(+0.14%) |
Jul 30, 2009 | 34.42 | 34.60 | 33.98 | 34.25 | 4,121,586 | -0.12(-0.36%) |
Jul 29, 2009 | 34.31 | 34.72 | 34.14 | 34.37 | 3,545,207 | -0.15(-0.43%) |
Jul 28, 2009 | 34.23 | 34.59 | 34.12 | 34.52 | 4,445,289 | +0.23(+0.68%) |
Jul 27, 2009 | 34.05 | 34.36 | 33.90 | 34.28 | 3,785,667 | +0.24(+0.71%) |
Jul 24, 2009 | 33.68 | 34.22 | 33.67 | 34.04 | 449 | +0.13(+0.38%) |
Jul 23, 2009 | 32.80 | 33.99 | 32.63 | 33.91 | 8,817,676 | +1.96(+6.13%) |
Jul 22, 2009 | 31.77 | 32.15 | 31.75 | 31.95 | 3,963,069 | +0.10(+0.31%) |
Jul 21, 2009 | 32.27 | 32.42 | 31.60 | 31.85 | 3,772,891 | -0.32(-0.99%) |
Jul 20, 2009 | 32.07 | 32.20 | 31.71 | 32.17 | 2,705,394 | +0.21(+0.66%) |
Jul 17, 2009 | 31.95 | 32.04 | 31.83 | 31.96 | 2,532,873 | +0.05(+0.17%) |
Jul 16, 2009 | 31.61 | 31.99 | 31.50 | 31.91 | 3,598,774 | +0.25(+0.78%) |
Jul 15, 2009 | 31.39 | 31.67 | 31.12 | 31.66 | 4,142,640 | +0.52(+1.66%) |
Jul 14, 2009 | 31.06 | 31.21 | 30.93 | 31.14 | 4,989,840 | -0.04(-0.11%) |
Jul 13, 2009 | 30.78 | 31.24 | 30.77 | 31.18 | 4,012,638 | +0.70(+2.29%) |
Jul 10, 2009 | 30.67 | 30.73 | 30.34 | 30.48 | 3,249,125 | -0.11(-0.36%) |
Jul 09, 2009 | 30.94 | 30.97 | 30.46 | 30.59 | 4,295,240 | -0.23(-0.76%) |
Jul 08, 2009 | 31.10 | 31.12 | 30.75 | 30.83 | 4,655,569 | -0.18(-0.59%) |
Jul 07, 2009 | 31.13 | 31.33 | 30.92 | 31.01 | 4,794,686 | -0.24(-0.77%) |
Jul 06, 2009 | 30.96 | 31.40 | 30.96 | 31.25 | 4,554,426 | +0.19(+0.62%) |
Jul 02, 2009 | 31.23 | 31.34 | 30.89 | 31.06 | 4,525,320 | -0.50(-1.60%) |
Jul 01, 2009 | 30.84 | 31.67 | 30.76 | 31.56 | 4,315,240 | +0.80(+2.59%) |
Jun 30, 2009 | 31.17 | 31.23 | 30.56 | 30.76 | 3,838,126 | -0.46(-1.48%) |
Jun 29, 2009 | 30.80 | 31.23 | 30.52 | 31.23 | 3,694,540 | +0.51(+1.66%) |
Jun 26, 2009 | 30.93 | 31.07 | 30.36 | 30.71 | 9,072,553 | -0.23(-0.76%) |
Jun 25, 2009 | 30.25 | 30.98 | 30.25 | 30.95 | 5,246,109 | +0.57(+1.89%) |
Jun 24, 2009 | 30.16 | 30.46 | 30.08 | 30.37 | 5,278,871 | +0.38(+1.27%) |
Jun 23, 2009 | 30.08 | 30.23 | 29.92 | 29.99 | 4,163,819 | +0.04(+0.12%) |
Jun 22, 2009 | 29.58 | 30.16 | 29.58 | 29.96 | 4,650,739 | +0.23(+0.77%) |
Jun 19, 2009 | 30.26 | 30.26 | 29.68 | 29.73 | 5,643,819 | -0.39(-1.29%) |
Jun 18, 2009 | 30.01 | 30.27 | 30.00 | 30.12 | 4,095,889 | +0.21(+0.71%) |
Jun 17, 2009 | 29.92 | 30.28 | 29.82 | 29.91 | 5,351,432 | +0.06(+0.22%) |
Jun 16, 2009 | 30.23 | 30.23 | 29.78 | 29.84 | 5,088,195 | -0.33(-1.09%) |
Jun 15, 2009 | 30.22 | 30.48 | 29.92 | 30.17 | 4,861,474 | -0.77(-2.48%) |
Jun 12, 2009 | 30.60 | 31.07 | 30.60 | 30.94 | 2,523,037 | +0.18(+0.59%) |
Jun 11, 2009 | 30.80 | 31.08 | 30.73 | 30.76 | 3,265,939 | -0.04(-0.13%) |
Jun 10, 2009 | 31.08 | 31.17 | 30.50 | 30.80 | 3,533,933 | -0.05(-0.17%) |
Jun 09, 2009 | 31.12 | 31.15 | 30.71 | 30.85 | 3,912,966 | -0.12(-0.38%) |
Jun 08, 2009 | 30.85 | 31.20 | 30.74 | 30.97 | 5,287,449 | +0.22(+0.71%) |
Jun 05, 2009 | 31.08 | 31.15 | 30.58 | 30.75 | 3,408,540 | -0.14(-0.46%) |
Jun 04, 2009 | 31.10 | 31.18 | 30.72 | 30.89 | 3,237,520 | -0.20(-0.64%) |
Jun 03, 2009 | 31.17 | 31.44 | 30.87 | 31.09 | 3,760,935 | -0.53(-1.67%) |
Jun 02, 2009 | 31.41 | 31.86 | 31.17 | 31.62 | 5,176,467 | +0.24(+0.77%) |
Jun 01, 2009 | 30.69 | 31.45 | 30.49 | 31.38 | 4,955,292 | +0.93(+3.06%) |
May 29, 2009 | 30.32 | 30.45 | 29.91 | 30.45 | 4,030,805 | +0.19(+0.64%) |
May 28, 2009 | 29.98 | 30.32 | 29.76 | 30.25 | 3,735,074 | +0.25(+0.84%) |
May 27, 2009 | 30.84 | 30.91 | 29.91 | 30.00 | 3,901,763 | -0.84(-2.74%) |
May 26, 2009 | 29.98 | 30.84 | 29.85 | 30.84 | 4,546,915 | +0.83(+2.78%) |
May 22, 2009 | 29.83 | 30.30 | 29.80 | 30.01 | 2,874,513 | +0.21(+0.71%) |
May 21, 2009 | 29.92 | 30.09 | 29.54 | 29.80 | 3,724,543 | -0.35(-1.17%) |
May 20, 2009 | 30.21 | 30.50 | 30.09 | 30.15 | 3,358,862 | +0.12(+0.39%) |
May 19, 2009 | 30.49 | 30.53 | 30.00 | 30.03 | 5,704,018 | -0.50(-1.63%) |
May 18, 2009 | 29.85 | 30.54 | 29.71 | 30.53 | 4,343,502 | +0.91(+3.07%) |
May 15, 2009 | 29.65 | 29.92 | 29.53 | 29.62 | 5,010,937 | -0.03(-0.10%) |
May 14, 2009 | 30.30 | 30.37 | 29.63 | 29.65 | 4,363,213 | -0.58(-1.92%) |
May 13, 2009 | 30.27 | 30.51 | 30.09 | 30.23 | 3,849,701 | -0.22(-0.71%) |
May 12, 2009 | 30.45 | 30.54 | 30.10 | 30.45 | 3,841,506 | +0.15(+0.48%) |
May 11, 2009 | 30.27 | 30.51 | 30.08 | 30.30 | 4,173,605 | -0.18(-0.58%) |
May 08, 2009 | 30.57 | 30.74 | 30.25 | 30.48 | 4,940,270 | +0.21(+0.68%) |
May 07, 2009 | 30.10 | 30.39 | 29.88 | 30.27 | 6,257,206 | +0.36(+1.21%) |
May 06, 2009 | 29.54 | 30.00 | 29.26 | 29.91 | 5,060,487 | +0.62(+2.12%) |
May 05, 2009 | 29.43 | 29.54 | 29.19 | 29.29 | 3,015,819 | -0.24(-0.81%) |
May 04, 2009 | 29.45 | 29.53 | 29.37 | 29.53 | 4,088,681 | +0.34(+1.17%) |
May 01, 2009 | 28.89 | 29.21 | 28.76 | 29.19 | 3,514,562 | +0.36(+1.24%) |
Apr 30, 2009 | 29.40 | 29.59 | 28.70 | 28.83 | 5,276,105 | -0.28(-0.95%) |
Apr 29, 2009 | 29.51 | 29.55 | 28.94 | 29.11 | 3,978,632 | -0.13(-0.46%) |
Apr 28, 2009 | 28.86 | 29.53 | 28.86 | 29.24 | 3,583,288 | +0.14(+0.48%) |
Apr 27, 2009 | 29.08 | 29.25 | 28.80 | 29.10 | 5,392,560 | +0.17(+0.59%) |
Apr 24, 2009 | 29.04 | 29.10 | 28.51 | 28.93 | 4,982,641 | -0.04(-0.12%) |
Apr 23, 2009 | 29.13 | 29.26 | 28.54 | 28.97 | 5,890,155 | -0.24(-0.82%) |
Apr 22, 2009 | 29.21 | 29.56 | 28.76 | 29.21 | 5,159,672 | -0.01(-0.04%) |
Apr 21, 2009 | 29.21 | 29.76 | 29.02 | 29.22 | 3,879,613 | -0.07(-0.24%) |
Apr 20, 2009 | 29.21 | 29.78 | 29.12 | 29.29 | 5,286,469 | -0.19(-0.64%) |
Apr 17, 2009 | 29.34 | 29.66 | 28.98 | 29.48 | 5,556,052 | +0.27(+0.92%) |
Apr 16, 2009 | 28.97 | 29.30 | 28.61 | 29.21 | 3,190,169 | +0.38(+1.32%) |
Apr 15, 2009 | 28.26 | 28.89 | 28.16 | 28.83 | 3,422,394 | +0.49(+1.74%) |
Apr 14, 2009 | 28.15 | 28.53 | 28.02 | 28.33 | 4,111,325 | -0.01(-0.02%) |
Apr 13, 2009 | 28.12 | 28.49 | 27.88 | 28.34 | 4,502,260 | +0.06(+0.21%) |
Apr 09, 2009 | 28.14 | 28.47 | 27.89 | 28.28 | 4,600,170 | +0.28(+1.01%) |
Apr 08, 2009 | 28.20 | 28.34 | 27.72 | 28.00 | 5,125,579 | -0.15(-0.54%) |
Apr 07, 2009 | 28.38 | 28.70 | 28.12 | 28.15 | 4,856,007 | -0.59(-2.06%) |
Apr 06, 2009 | 28.56 | 28.91 | 28.42 | 28.74 | 4,308,102 | -0.01(-0.02%) |
Apr 03, 2009 | 28.95 | 29.06 | 28.42 | 28.75 | 4,330,576 | -0.15(-0.53%) |
Apr 02, 2009 | 28.33 | 29.17 | 27.91 | 28.90 | 6,626,954 | +1.14(+4.10%) |
Apr 01, 2009 | 26.78 | 27.85 | 26.51 | 27.76 | 5,635,205 | +0.71(+2.62%) |
Mar 31, 2009 | 27.47 | 27.47 | 26.87 | 27.05 | 6,964,640 | -0.16(-0.60%) |
Mar 30, 2009 | 27.39 | 27.67 | 26.99 | 27.22 | 3,924,912 | -0.46(-1.65%) |
Mar 26, 2009 | 27.65 | 27.71 | 27.19 | 27.68 | 4,799,513 | +0.31(+1.11%) |
Mar 25, 2009 | 27.29 | 27.63 | 26.95 | 27.37 | 6,567,188 | +0.29(+1.08%) |
Mar 24, 2009 | 27.14 | 27.71 | 27.03 | 27.08 | 6,121,619 | -0.40(-1.45%) |
Mar 23, 2009 | 26.91 | 27.48 | 26.90 | 27.48 | 8,796,038 | +0.50(+1.85%) |
Mar 20, 2009 | 27.31 | 27.57 | 26.88 | 26.98 | 5,862,147 | -0.42(-1.52%) |
Mar 19, 2009 | 27.84 | 27.90 | 27.06 | 27.39 | 4,458,358 | -0.21(-0.74%) |
Mar 18, 2009 | 27.39 | 28.07 | 27.19 | 27.60 | 4,863,475 | +0.10(+0.36%) |
Mar 17, 2009 | 27.52 | 27.72 | 27.21 | 27.50 | 4,581,301 | +0.05(+0.19%) |
Mar 16, 2009 | 27.26 | 27.92 | 27.19 | 27.45 | 4,916,480 | +0.45(+1.65%) |
Mar 13, 2009 | 26.57 | 27.17 | 26.41 | 27.00 | 0 | +0.59(+2.22%) |
Mar 12, 2009 | 25.97 | 26.47 | 25.69 | 26.41 | 5,340,827 | +0.45(+1.72%) |
Mar 11, 2009 | 26.26 | 26.46 | 25.79 | 25.97 | 5,874,281 | -0.04(-0.14%) |
Mar 10, 2009 | 25.85 | 26.13 | 25.57 | 26.00 | 5,881,383 | +0.53(+2.10%) |
Mar 09, 2009 | 25.53 | 25.80 | 25.26 | 25.47 | 4,704,809 | -0.30(-1.16%) |
Mar 06, 2009 | 26.10 | 26.40 | 25.26 | 25.77 | 0 | -0.15(-0.57%) |
Mar 05, 2009 | 26.88 | 26.88 | 25.66 | 25.92 | 6,314,661 | -1.13(-4.19%) |
Mar 04, 2009 | 27.00 | 27.39 | 26.47 | 27.05 | 5,294,942 | +0.12(+0.44%) |
Mar 02, 2009 | 27.51 | 27.55 | 26.87 | 26.93 | 5,565,496 | -0.71(-2.57%) |
Feb 27, 2009 | 27.24 | 27.88 | 27.01 | 27.64 | 0 | +0.26(+0.96%) |
Feb 26, 2009 | 28.11 | 28.15 | 27.37 | 27.38 | 5,048,002 | -0.52(-1.85%) |
Feb 25, 2009 | 28.18 | 28.38 | 27.56 | 27.89 | 5,310,268 | -0.37(-1.31%) |
Feb 24, 2009 | 27.75 | 28.39 | 27.58 | 28.26 | 6,434,715 | +0.68(+2.47%) |
Feb 23, 2009 | 28.36 | 28.40 | 27.53 | 27.58 | 4,783,151 | -0.57(-2.04%) |
Feb 20, 2009 | 28.18 | 28.54 | 27.89 | 28.16 | 0 | -0.46(-1.60%) |
Feb 19, 2009 | 28.40 | 28.84 | 28.40 | 28.61 | 4,912,633 | +0.20(+0.70%) |
Feb 18, 2009 | 28.76 | 28.93 | 28.23 | 28.41 | 4,182,911 | -0.22(-0.76%) |
Feb 17, 2009 | 28.70 | 29.31 | 28.46 | 28.63 | 5,419,260 | -0.56(-1.93%) |
Feb 13, 2009 | 29.48 | 29.91 | 29.15 | 29.20 | 4,076,956 | -0.40(-1.35%) |
Feb 12, 2009 | 29.40 | 29.59 | 28.75 | 29.59 | 4,796,624 | +0.11(+0.38%) |
Feb 11, 2009 | 29.14 | 29.54 | 29.01 | 29.48 | 4,185,348 | +0.55(+1.89%) |
Feb 10, 2009 | 29.74 | 29.94 | 28.76 | 28.94 | 5,707,093 | -0.97(-3.26%) |
Feb 09, 2009 | 30.05 | 30.30 | 29.64 | 29.91 | 4,222,567 | -0.29(-0.97%) |
Feb 06, 2009 | 30.00 | 30.51 | 29.34 | 30.20 | 7,847,254 | +0.11(+0.37%) |
Feb 05, 2009 | 29.71 | 30.25 | 28.91 | 30.09 | 6,106,837 | +0.43(+1.44%) |
Feb 04, 2009 | 30.43 | 30.43 | 29.51 | 29.66 | 4,222,167 | -0.56(-1.86%) |
Feb 03, 2009 | 29.95 | 30.35 | 29.39 | 30.23 | 6,046,115 | +0.32(+1.06%) |
Feb 02, 2009 | 29.96 | 30.17 | 29.55 | 29.91 | 4,738,854 | -0.29(-0.95%) |
Jan 30, 2009 | 30.70 | 30.90 | 29.89 | 30.20 | 0 | -0.51(-1.66%) |
Jan 29, 2009 | 30.50 | 31.10 | 30.45 | 30.71 | 5,001,762 | +0.10(+0.33%) |
Jan 28, 2009 | 31.00 | 31.00 | 30.25 | 30.61 | 6,484,864 | +0.05(+0.15%) |
Jan 27, 2009 | 30.43 | 30.80 | 30.15 | 30.56 | 5,154,681 | +0.25(+0.83%) |
Jan 26, 2009 | 29.90 | 30.86 | 29.79 | 30.31 | 8,812,159 | -0.19(-0.63%) |
Jan 23, 2009 | 31.10 | 31.14 | 30.22 | 30.50 | 7,021,497 | -0.77(-2.48%) |
Jan 22, 2009 | 30.63 | 31.38 | 30.26 | 31.28 | 6,442,202 | +0.32(+1.04%) |
Jan 21, 2009 | 30.70 | 31.01 | 30.09 | 30.96 | 4,836,766 | +0.42(+1.38%) |
Jan 20, 2009 | 31.23 | 31.62 | 30.50 | 30.53 | 5,782,643 | -0.69(-2.22%) |
Jan 16, 2009 | 31.08 | 31.39 | 30.96 | 31.23 | 0 | +0.49(+1.58%) |
Jan 15, 2009 | 30.03 | 30.89 | 29.81 | 30.74 | 5,279,703 | +0.60(+2.01%) |
Jan 14, 2009 | 30.22 | 30.53 | 29.92 | 30.13 | 4,527,417 | -0.51(-1.67%) |
Jan 13, 2009 | 30.38 | 30.90 | 30.10 | 30.64 | 7,645,139 | +0.98(+3.30%) |
Jan 12, 2009 | 29.61 | 29.78 | 29.27 | 29.66 | 3,962,100 | +0.06(+0.22%) |
Jan 09, 2009 | 29.85 | 30.19 | 29.33 | 29.60 | 6,237,773 | -0.42(-1.39%) |
Jan 08, 2009 | 30.21 | 30.34 | 29.72 | 30.02 | 4,709,036 | -0.27(-0.89%) |
Jan 07, 2009 | 30.52 | 30.94 | 30.13 | 30.29 | 6,445,517 | -0.66(-2.14%) |
Jan 06, 2009 | 31.20 | 31.62 | 30.66 | 30.95 | 4,146,217 | -0.13(-0.43%) |
Jan 05, 2009 | 31.40 | 31.53 | 30.86 | 31.08 | 3,948,444 | -0.39(-1.25%) |
Jan 02, 2009 | 31.10 | 31.62 | 30.85 | 31.48 | 0 | +0.53(+1.73%) |
Jan 01, 2009 | 30.92 | 31.13 | 30.49 | 30.94 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.92 | 31.13 | 30.49 | 30.94 | 4,194,578 | +0.02(+0.08%) |
Dec 30, 2008 | 30.70 | 30.96 | 30.39 | 30.92 | 2,268,840 | +0.46(+1.52%) |
Dec 29, 2008 | 30.60 | 30.60 | 30.08 | 30.46 | 1,992,970 | -0.08(-0.25%) |
Dec 26, 2008 | 30.80 | 30.80 | 30.40 | 30.53 | 1,296,990 | -0.06(-0.19%) |
Dec 24, 2008 | 30.25 | 30.72 | 30.12 | 30.59 | 1,250,956 | +0.52(+1.74%) |
Dec 23, 2008 | 31.05 | 31.05 | 29.98 | 30.07 | 3,353,319 | -0.70(-2.27%) |
Dec 22, 2008 | 30.03 | 30.88 | 29.70 | 30.77 | 4,592,609 | +0.78(+2.60%) |
Dec 19, 2008 | 30.92 | 31.27 | 29.94 | 29.99 | 7,998,576 | -0.92(-2.98%) |
Dec 18, 2008 | 29.88 | 31.27 | 29.83 | 30.91 | 6,214,955 | +1.14(+3.82%) |
Dec 17, 2008 | 30.47 | 30.77 | 29.70 | 29.77 | 6,559,208 | -0.97(-3.17%) |
Dec 16, 2008 | 30.54 | 30.90 | 30.38 | 30.74 | 6,159,663 | +0.35(+1.16%) |
Dec 15, 2008 | 30.35 | 30.66 | 29.91 | 30.39 | 4,769,836 | +0.16(+0.52%) |
Dec 12, 2008 | 30.06 | 30.43 | 29.49 | 30.23 | 3,887,611 | +0.03(+0.10%) |
Dec 11, 2008 | 30.36 | 31.17 | 30.12 | 30.20 | 4,138,343 | -0.22(-0.71%) |
Dec 10, 2008 | 30.62 | 31.12 | 30.13 | 30.42 | 5,344,836 | -0.01(-0.02%) |
Dec 09, 2008 | 32.27 | 32.42 | 30.29 | 30.43 | 7,091,877 | -1.97(-6.07%) |
Dec 08, 2008 | 32.90 | 33.01 | 32.10 | 32.39 | 5,497,053 | +0.15(+0.47%) |
Dec 05, 2008 | 31.75 | 32.31 | 31.43 | 32.24 | 6,475,811 | +0.14(+0.44%) |
Dec 04, 2008 | 32.82 | 33.06 | 31.81 | 32.10 | 4,697,165 | -0.82(-2.50%) |
Dec 03, 2008 | 32.67 | 33.37 | 32.31 | 32.92 | 6,165,785 | -0.60(-1.79%) |
Dec 02, 2008 | 32.70 | 33.54 | 32.28 | 33.52 | 4,665,978 | +1.24(+3.83%) |
Dec 01, 2008 | 33.47 | 33.51 | 32.24 | 32.28 | 4,654,277 | -1.63(-4.79%) |
Nov 28, 2008 | 32.96 | 34.02 | 32.96 | 33.91 | 1,976,494 | +0.86(+2.59%) |
Nov 26, 2008 | 32.92 | 33.30 | 32.39 | 33.05 | 5,548,419 | -0.33(-0.98%) |
Nov 25, 2008 | 34.28 | 34.49 | 32.92 | 33.38 | 6,242,336 | -0.03(-0.09%) |
Nov 24, 2008 | 33.09 | 34.05 | 32.55 | 33.41 | 6,484,171 | +0.81(+2.48%) |
Nov 21, 2008 | 32.32 | 32.62 | 30.97 | 32.60 | 8,934,774 | +0.87(+2.76%) |
Nov 20, 2008 | 32.66 | 33.72 | 31.49 | 31.72 | 8,797,906 | -1.18(-3.58%) |
Nov 19, 2008 | 33.93 | 34.56 | 32.82 | 32.90 | 5,413,502 | -1.21(-3.56%) |
Nov 18, 2008 | 33.33 | 34.12 | 32.62 | 34.12 | 5,171,007 | +0.79(+2.36%) |
Nov 17, 2008 | 33.31 | 34.32 | 32.99 | 33.33 | 3,675,940 | -0.33(-0.98%) |
Nov 14, 2008 | 34.21 | 35.11 | 33.32 | 33.66 | 0 | -0.91(-2.63%) |
Nov 13, 2008 | 33.34 | 34.66 | 32.04 | 34.57 | 8,104,997 | +1.40(+4.23%) |
Nov 12, 2008 | 33.30 | 33.71 | 32.94 | 33.17 | 4,755,564 | -0.62(-1.84%) |
Nov 11, 2008 | 33.88 | 34.33 | 33.30 | 33.79 | 3,978,049 | -0.40(-1.18%) |
Nov 10, 2008 | 34.63 | 34.93 | 33.56 | 34.19 | 5,374,785 | +0.20(+0.59%) |
Nov 07, 2008 | 34.02 | 34.22 | 33.36 | 33.99 | 4,963,661 | +0.28(+0.82%) |
Nov 06, 2008 | 34.04 | 34.96 | 33.61 | 33.72 | 5,287,647 | -0.96(-2.77%) |
Nov 05, 2008 | 35.89 | 36.27 | 34.54 | 34.68 | 5,194,242 | -1.63(-4.48%) |
Nov 04, 2008 | 36.37 | 36.41 | 35.69 | 36.31 | 4,448,959 | +0.62(+1.73%) |
Nov 03, 2008 | 35.86 | 36.31 | 35.58 | 35.69 | 3,963,119 | -0.27(-0.75%) |
Oct 31, 2008 | 35.51 | 36.49 | 35.50 | 35.96 | 4,947,621 | +0.21(+0.57%) |
Oct 30, 2008 | 36.06 | 36.08 | 34.70 | 35.75 | 7,109,739 | +1.09(+3.13%) |
Oct 29, 2008 | 35.14 | 36.28 | 34.55 | 34.67 | 6,428,993 | -0.52(-1.47%) |
Oct 28, 2008 | 33.00 | 35.24 | 31.85 | 35.19 | 8,773,633 | +2.79(+8.62%) |
Oct 27, 2008 | 32.25 | 33.21 | 31.69 | 32.39 | 7,021,173 | +0.12(+0.36%) |
Oct 24, 2008 | 32.26 | 33.01 | 31.69 | 32.28 | 7,261,791 | -1.27(-3.80%) |
Oct 23, 2008 | 34.02 | 34.06 | 32.14 | 33.55 | 8,995,603 | -0.02(-0.07%) |
Oct 22, 2008 | 34.73 | 34.75 | 32.76 | 33.57 | 10,242,568 | -2.61(-7.22%) |
Oct 21, 2008 | 36.32 | 36.90 | 35.80 | 36.18 | 7,750,581 | -0.19(-0.53%) |
Oct 20, 2008 | 34.80 | 36.43 | 34.80 | 36.38 | 5,893,135 | +1.18(+3.35%) |
Oct 17, 2008 | 34.90 | 36.05 | 33.19 | 35.20 | 8,026,851 | -0.11(-0.30%) |
Oct 16, 2008 | 33.19 | 35.82 | 32.27 | 35.30 | 12,504,390 | +2.34(+7.10%) |
Oct 15, 2008 | 34.85 | 34.97 | 32.86 | 32.96 | 6,423,491 | -2.24(-6.37%) |
Oct 14, 2008 | 36.11 | 36.75 | 34.36 | 35.20 | 7,878,118 | -0.06(-0.18%) |
Oct 13, 2008 | 34.48 | 35.31 | 33.74 | 35.27 | 6,915,104 | +2.05(+6.16%) |
Oct 10, 2008 | 31.96 | 34.99 | 31.69 | 33.22 | 0 | -0.23(-0.68%) |
Oct 09, 2008 | 36.69 | 36.69 | 33.31 | 33.45 | 11,008,621 | -2.89(-7.94%) |
Oct 08, 2008 | 35.79 | 36.78 | 35.20 | 36.34 | 12,024,289 | +0.34(+0.95%) |
Oct 07, 2008 | 36.95 | 37.33 | 35.89 | 36.00 | 7,427,222 | -0.65(-1.78%) |
Oct 06, 2008 | 36.71 | 37.58 | 35.93 | 36.65 | 9,012,166 | -1.13(-3.00%) |
Oct 03, 2008 | 38.91 | 38.91 | 37.60 | 37.78 | 0 | -0.62(-1.62%) |
Oct 02, 2008 | 38.27 | 38.94 | 37.83 | 38.40 | 6,859,636 | +0.14(+0.37%) |