Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 37.27 | 37.41 | 36.99 | 37.29 | 1,730,080 | +0.09(+0.23%) |
Nov 27, 2009 | 36.97 | 37.62 | 36.92 | 37.21 | 1,669,348 | -0.72(-1.91%) |
Nov 25, 2009 | 37.88 | 37.95 | 37.54 | 37.93 | 2,573,266 | +0.61(+1.63%) |
Nov 24, 2009 | 37.63 | 37.70 | 37.14 | 37.32 | 3,408,030 | -0.37(-0.99%) |
Nov 23, 2009 | 37.92 | 38.03 | 37.52 | 37.70 | 2,492,998 | +0.51(+1.36%) |
Nov 20, 2009 | 37.25 | 37.39 | 36.99 | 37.19 | 1,212,802 | -0.36(-0.95%) |
Nov 19, 2009 | 37.63 | 37.63 | 37.15 | 37.55 | 1,574,115 | -0.61(-1.59%) |
Nov 18, 2009 | 38.45 | 38.48 | 37.93 | 38.16 | 1,580,838 | -0.09(-0.22%) |
Nov 17, 2009 | 38.27 | 38.39 | 37.87 | 38.24 | 1,729,771 | +0.12(+0.33%) |
Nov 16, 2009 | 38.00 | 38.30 | 37.95 | 38.12 | 1,524,055 | +0.65(+1.73%) |
Nov 13, 2009 | 37.18 | 37.58 | 36.96 | 37.47 | 1,071,094 | +0.60(+1.63%) |
Nov 12, 2009 | 37.37 | 37.60 | 36.79 | 36.87 | 1,316,615 | -0.29(-0.78%) |
Nov 11, 2009 | 37.23 | 37.52 | 37.02 | 37.16 | 2,054,685 | +0.59(+1.62%) |
Nov 10, 2009 | 36.58 | 36.71 | 36.40 | 36.57 | 2,089,126 | -0.19(-0.51%) |
Nov 09, 2009 | 36.51 | 36.86 | 36.44 | 36.75 | 1,538,998 | +0.37(+1.01%) |
Nov 06, 2009 | 36.35 | 36.87 | 36.26 | 36.39 | 1,143,236 | -0.30(-0.81%) |
Nov 05, 2009 | 36.78 | 37.07 | 36.49 | 36.68 | 1,627,541 | +0.48(+1.31%) |
Nov 04, 2009 | 36.52 | 36.91 | 36.16 | 36.21 | 3,033,109 | -0.09(-0.26%) |
Nov 03, 2009 | 35.87 | 36.33 | 35.81 | 36.30 | 2,712,604 | +0.47(+1.30%) |
Nov 02, 2009 | 35.75 | 36.59 | 35.36 | 35.84 | 2,339,473 | +0.57(+1.61%) |
Oct 30, 2009 | 36.32 | 36.40 | 35.17 | 35.27 | 3,083,701 | -1.36(-3.70%) |
Oct 29, 2009 | 36.40 | 36.72 | 36.10 | 36.62 | 2,819,762 | +0.70(+1.95%) |
Oct 28, 2009 | 36.79 | 37.01 | 35.77 | 35.92 | 8,446,075 | -3.94(-9.89%) |
Oct 27, 2009 | 39.72 | 39.99 | 39.40 | 39.86 | 2,133,631 | +0.16(+0.41%) |
Oct 26, 2009 | 40.14 | 40.45 | 39.37 | 39.70 | 2,079,690 | -0.62(-1.53%) |
Oct 23, 2009 | 40.48 | 40.53 | 40.12 | 40.31 | 1,855,654 | -0.05(-0.12%) |
Oct 22, 2009 | 40.07 | 40.48 | 39.85 | 40.36 | 2,099,056 | -0.18(-0.44%) |
Oct 21, 2009 | 40.68 | 41.08 | 40.47 | 40.54 | 1,657,179 | +0.18(+0.44%) |
Oct 20, 2009 | 40.21 | 40.45 | 40.17 | 40.36 | 1,137,882 | -0.44(-1.07%) |
Oct 19, 2009 | 40.56 | 40.96 | 40.44 | 40.80 | 2,351,092 | +0.67(+1.67%) |
Oct 16, 2009 | 39.83 | 40.32 | 39.69 | 40.13 | 1,257,978 | -0.45(-1.11%) |
Oct 15, 2009 | 40.40 | 40.63 | 40.31 | 40.58 | 1,393,529 | -0.20(-0.50%) |
Oct 14, 2009 | 40.75 | 40.85 | 40.60 | 40.78 | 1,346,876 | +0.75(+1.87%) |
Oct 13, 2009 | 40.04 | 40.21 | 39.78 | 40.03 | 1,622,633 | +0.11(+0.27%) |
Oct 12, 2009 | 40.17 | 40.23 | 39.83 | 39.93 | 942,458 | +0.25(+0.63%) |
Oct 09, 2009 | 39.52 | 39.78 | 39.45 | 39.68 | 1,122,376 | +0.16(+0.39%) |
Oct 08, 2009 | 39.38 | 39.73 | 39.26 | 39.52 | 2,238,675 | +1.38(+3.62%) |
Oct 07, 2009 | 38.25 | 38.37 | 38.02 | 38.14 | 623,807 | +0.09(+0.23%) |
Oct 06, 2009 | 38.00 | 38.23 | 37.85 | 38.06 | 1,128,009 | +0.16(+0.43%) |
Oct 05, 2009 | 37.53 | 38.02 | 37.49 | 37.89 | 1,177,114 | +0.22(+0.58%) |
Oct 02, 2009 | 37.42 | 37.80 | 37.41 | 37.67 | 1,423,158 | -0.03(-0.08%) |
Oct 01, 2009 | 38.15 | 38.20 | 37.64 | 37.70 | 2,389,072 | -0.37(-0.96%) |
Sep 30, 2009 | 37.60 | 38.44 | 37.58 | 38.07 | 3,069,645 | +0.48(+1.26%) |
Sep 29, 2009 | 37.70 | 37.81 | 37.43 | 37.60 | 2,560,860 | -0.41(-1.07%) |
Sep 28, 2009 | 37.86 | 38.20 | 37.81 | 38.00 | 2,696,621 | +0.03(+0.08%) |
Sep 25, 2009 | 38.25 | 38.42 | 37.97 | 37.97 | 1,798,990 | -0.37(-0.95%) |
Sep 24, 2009 | 39.04 | 39.06 | 38.17 | 38.34 | 1,728,969 | -0.60(-1.54%) |
Sep 23, 2009 | 39.64 | 39.66 | 38.86 | 38.94 | 1,631,767 | -0.90(-2.27%) |
Sep 22, 2009 | 39.87 | 39.93 | 39.57 | 39.84 | 677,846 | +0.52(+1.33%) |
Sep 21, 2009 | 39.08 | 39.50 | 38.95 | 39.32 | 1,174,860 | +0.07(+0.18%) |
Sep 18, 2009 | 39.14 | 39.40 | 38.90 | 39.25 | 1,275,848 | +0.29(+0.74%) |
Sep 17, 2009 | 38.99 | 39.29 | 38.89 | 38.96 | 3,522,001 | -0.48(-1.21%) |
Sep 16, 2009 | 39.68 | 39.76 | 39.36 | 39.43 | 3,785,681 | -0.44(-1.11%) |
Sep 15, 2009 | 39.97 | 40.10 | 39.64 | 39.88 | 1,905,177 | -0.40(-0.99%) |
Sep 14, 2009 | 39.85 | 40.32 | 39.79 | 40.28 | 1,122,912 | +0.33(+0.82%) |
Sep 11, 2009 | 40.06 | 40.30 | 39.78 | 39.95 | 2,307,116 | -0.19(-0.47%) |
Sep 10, 2009 | 39.60 | 40.26 | 39.38 | 40.14 | 2,215,056 | +0.81(+2.06%) |
Sep 09, 2009 | 38.44 | 39.54 | 38.27 | 39.33 | 3,240,175 | +1.05(+2.75%) |
Sep 08, 2009 | 38.16 | 38.27 | 37.90 | 38.27 | 1,026,191 | +0.32(+0.84%) |
Sep 04, 2009 | 37.41 | 38.02 | 37.35 | 37.95 | 784,563 | +0.25(+0.66%) |
Sep 03, 2009 | 37.63 | 37.74 | 37.32 | 37.70 | 1,093,271 | -0.12(-0.33%) |
Sep 02, 2009 | 37.60 | 38.03 | 37.47 | 37.83 | 1,161,899 | +0.57(+1.53%) |
Sep 01, 2009 | 37.81 | 38.27 | 37.21 | 37.26 | 1,075,614 | -0.72(-1.91%) |
Aug 31, 2009 | 37.98 | 38.13 | 37.81 | 37.99 | 1,017,377 | -0.07(-0.18%) |
Aug 28, 2009 | 38.23 | 38.27 | 37.81 | 38.06 | 1,587,515 | -0.12(-0.33%) |
Aug 27, 2009 | 37.46 | 38.29 | 37.07 | 38.18 | 1,287,427 | +1.04(+2.79%) |
Aug 26, 2009 | 37.25 | 37.34 | 36.93 | 37.14 | 449,668 | -0.12(-0.33%) |
Aug 25, 2009 | 37.17 | 37.56 | 37.09 | 37.27 | 624,826 | +0.30(+0.80%) |
Aug 24, 2009 | 37.03 | 37.41 | 36.86 | 36.97 | 826,750 | -0.18(-0.48%) |
Aug 21, 2009 | 36.88 | 37.18 | 36.72 | 37.15 | 1,331,986 | +0.67(+1.84%) |
Aug 20, 2009 | 36.26 | 36.57 | 36.22 | 36.48 | 457,300 | +0.23(+0.62%) |
Aug 19, 2009 | 35.66 | 36.42 | 35.59 | 36.26 | 579,865 | +0.41(+1.15%) |
Aug 18, 2009 | 35.51 | 35.97 | 35.48 | 35.84 | 587,300 | +0.14(+0.39%) |
Aug 17, 2009 | 35.76 | 35.92 | 35.57 | 35.70 | 1,208,281 | -0.85(-2.32%) |
Aug 14, 2009 | 36.73 | 36.76 | 36.29 | 36.55 | 832,137 | -0.43(-1.16%) |
Aug 13, 2009 | 36.94 | 37.00 | 36.70 | 36.98 | 672,070 | +0.30(+0.83%) |
Aug 12, 2009 | 36.29 | 36.89 | 36.29 | 36.68 | 929,874 | +0.27(+0.75%) |
Aug 11, 2009 | 36.42 | 36.54 | 36.18 | 36.40 | 748,879 | -0.41(-1.12%) |
Aug 10, 2009 | 36.79 | 36.88 | 36.53 | 36.82 | 578,142 | -0.10(-0.27%) |
Aug 07, 2009 | 37.22 | 37.34 | 36.92 | 36.92 | 759,356 | -0.09(-0.23%) |
Aug 06, 2009 | 37.56 | 37.56 | 36.76 | 37.00 | 1,075,518 | -0.34(-0.90%) |
Aug 05, 2009 | 37.51 | 37.53 | 36.91 | 37.34 | 829,299 | -0.31(-0.83%) |
Aug 04, 2009 | 37.57 | 37.76 | 37.37 | 37.65 | 1,417,767 | +0.32(+0.86%) |
Aug 03, 2009 | 36.91 | 37.42 | 36.70 | 37.33 | 1,895,325 | +0.52(+1.42%) |
Jul 31, 2009 | 36.33 | 36.97 | 36.29 | 36.81 | 2,102,990 | +0.86(+2.41%) |
Jul 30, 2009 | 35.69 | 36.50 | 35.54 | 35.94 | 2,462,054 | +0.98(+2.81%) |
Jul 29, 2009 | 35.01 | 35.13 | 34.68 | 34.96 | 2,362,241 | +0.29(+0.83%) |
Jul 28, 2009 | 34.65 | 34.98 | 34.27 | 34.67 | 3,605,757 | -0.50(-1.42%) |
Jul 27, 2009 | 35.10 | 35.38 | 34.73 | 35.17 | 1,058,875 | +0.03(+0.09%) |
Jul 24, 2009 | 34.95 | 35.19 | 34.63 | 35.14 | 4,287 | +0.02(+0.04%) |
Jul 23, 2009 | 34.32 | 35.36 | 34.32 | 35.13 | 3,446,551 | +0.56(+1.62%) |
Jul 22, 2009 | 34.26 | 34.72 | 34.15 | 34.57 | 2,488,803 | +0.35(+1.02%) |
Jul 21, 2009 | 33.89 | 34.22 | 33.11 | 34.21 | 2,943,273 | +0.48(+1.43%) |
Jul 20, 2009 | 33.63 | 33.80 | 33.33 | 33.73 | 1,170,051 | +0.34(+1.00%) |
Jul 17, 2009 | 33.16 | 33.48 | 33.00 | 33.40 | 1,145,405 | +0.19(+0.56%) |
Jul 16, 2009 | 32.93 | 33.28 | 32.68 | 33.21 | 1,269,920 | +0.32(+0.97%) |
Jul 15, 2009 | 32.48 | 32.95 | 32.34 | 32.89 | 1,671,190 | +1.31(+4.14%) |
Jul 14, 2009 | 31.53 | 31.78 | 31.31 | 31.58 | 1,285,580 | -0.39(-1.22%) |
Jul 13, 2009 | 31.47 | 32.03 | 31.30 | 31.97 | 1,347,966 | +0.80(+2.57%) |
Jul 10, 2009 | 31.02 | 31.48 | 30.91 | 31.17 | 1,730,775 | -0.14(-0.45%) |
Jul 09, 2009 | 31.54 | 31.66 | 31.11 | 31.31 | 2,452,536 | +0.96(+3.16%) |
Jul 08, 2009 | 30.33 | 30.51 | 29.93 | 30.35 | 2,256,117 | +0.85(+2.88%) |
Jul 07, 2009 | 30.12 | 30.15 | 29.43 | 29.50 | 1,774,444 | -0.84(-2.77%) |
Jul 06, 2009 | 30.11 | 30.38 | 29.98 | 30.34 | 1,293,245 | -0.35(-1.14%) |
Jul 02, 2009 | 30.93 | 30.94 | 30.54 | 30.69 | 1,533,405 | -0.76(-2.40%) |
Jul 01, 2009 | 31.41 | 31.75 | 31.35 | 31.45 | 1,617,203 | +0.14(+0.45%) |
Jun 30, 2009 | 31.58 | 31.74 | 31.13 | 31.31 | 1,694,637 | -0.33(-1.03%) |
Jun 29, 2009 | 31.15 | 31.69 | 31.02 | 31.64 | 2,304,410 | +0.69(+2.24%) |
Jun 26, 2009 | 31.03 | 31.17 | 30.72 | 30.94 | 1,606,671 | -0.25(-0.80%) |
Jun 25, 2009 | 30.92 | 31.34 | 30.85 | 31.19 | 2,831,944 | +0.09(+0.28%) |
Jun 24, 2009 | 31.17 | 31.75 | 30.93 | 31.11 | 2,960,939 | +0.26(+0.86%) |
Jun 23, 2009 | 30.65 | 30.99 | 30.46 | 30.84 | 1,654,753 | +0.48(+1.56%) |
Jun 22, 2009 | 30.69 | 30.76 | 30.35 | 30.37 | 2,209,442 | -0.85(-2.72%) |
Jun 19, 2009 | 31.38 | 31.53 | 31.18 | 31.22 | 1,580,348 | +0.07(+0.23%) |
Jun 18, 2009 | 31.21 | 31.52 | 31.11 | 31.15 | 2,252,339 | -0.11(-0.35%) |
Jun 17, 2009 | 31.37 | 31.48 | 30.99 | 31.25 | 3,991,921 | +0.32(+1.03%) |
Jun 16, 2009 | 31.64 | 31.69 | 30.94 | 30.94 | 1,931,834 | -0.41(-1.29%) |
Jun 15, 2009 | 31.75 | 31.78 | 31.03 | 31.34 | 2,552,970 | -0.98(-3.04%) |
Jun 12, 2009 | 31.99 | 32.37 | 31.96 | 32.32 | 2,476,481 | -0.55(-1.68%) |
Jun 11, 2009 | 32.60 | 33.15 | 32.57 | 32.87 | 2,477,037 | +0.12(+0.36%) |
Jun 10, 2009 | 33.09 | 33.12 | 32.35 | 32.76 | 3,184,964 | -0.60(-1.80%) |
Jun 09, 2009 | 33.16 | 33.56 | 33.09 | 33.36 | 1,322,788 | +0.21(+0.63%) |
Jun 08, 2009 | 32.73 | 33.40 | 32.69 | 33.15 | 2,422,471 | +0.22(+0.66%) |
Jun 05, 2009 | 33.32 | 33.41 | 32.73 | 32.93 | 3,639,343 | -0.82(-2.42%) |
Jun 04, 2009 | 33.59 | 33.80 | 33.18 | 33.75 | 3,992,770 | -0.51(-1.50%) |
Jun 03, 2009 | 34.06 | 34.33 | 33.96 | 34.26 | 2,014,569 | -0.69(-1.98%) |
Jun 02, 2009 | 34.49 | 35.07 | 34.41 | 34.95 | 3,587,719 | +0.72(+2.12%) |
Jun 01, 2009 | 34.00 | 34.49 | 33.94 | 34.23 | 3,548,597 | +0.46(+1.36%) |
May 29, 2009 | 33.46 | 33.77 | 33.16 | 33.77 | 2,454,292 | +0.70(+2.12%) |
May 28, 2009 | 32.90 | 33.16 | 32.45 | 33.07 | 1,979,262 | +0.80(+2.49%) |
May 27, 2009 | 32.84 | 32.95 | 32.24 | 32.27 | 2,981,290 | -1.04(-3.13%) |
May 26, 2009 | 32.19 | 33.38 | 32.18 | 33.31 | 2,631,993 | +0.82(+2.52%) |
May 22, 2009 | 32.41 | 32.78 | 32.13 | 32.49 | 2,782,445 | +0.37(+1.14%) |
May 21, 2009 | 31.82 | 32.15 | 31.71 | 32.13 | 2,187,890 | +0.04(+0.12%) |
May 20, 2009 | 32.27 | 32.62 | 31.99 | 32.09 | 2,486,237 | +0.05(+0.17%) |
May 19, 2009 | 31.95 | 32.29 | 31.77 | 32.03 | 3,082,629 | +0.25(+0.78%) |
May 18, 2009 | 31.65 | 31.82 | 31.56 | 31.78 | 4,764,379 | +1.21(+3.95%) |
May 15, 2009 | 30.54 | 31.07 | 30.44 | 30.58 | 2,882,047 | -1.01(-3.21%) |
May 14, 2009 | 31.51 | 31.80 | 31.44 | 31.59 | 3,354,411 | +0.23(+0.72%) |
May 13, 2009 | 31.70 | 31.72 | 31.22 | 31.36 | 4,055,206 | +0.19(+0.60%) |
May 12, 2009 | 31.47 | 31.47 | 30.87 | 31.18 | 1,966,733 | +0.05(+0.18%) |
May 11, 2009 | 30.94 | 31.49 | 30.58 | 31.12 | 4,646,641 | +0.54(+1.76%) |
May 08, 2009 | 30.34 | 30.71 | 29.93 | 30.58 | 3,867,225 | +1.37(+4.69%) |
May 07, 2009 | 29.83 | 29.94 | 28.90 | 29.21 | 3,470,592 | -0.57(-1.91%) |
May 06, 2009 | 29.77 | 29.89 | 29.27 | 29.78 | 2,124,875 | -0.20(-0.68%) |
May 05, 2009 | 29.79 | 30.04 | 29.36 | 29.98 | 3,916,322 | -0.43(-1.41%) |
May 04, 2009 | 30.53 | 30.57 | 30.30 | 30.41 | 3,635,605 | +1.17(+4.00%) |
May 01, 2009 | 29.67 | 29.67 | 29.00 | 29.24 | 3,452,616 | -0.43(-1.44%) |
Apr 30, 2009 | 29.94 | 30.17 | 29.56 | 29.67 | 4,639,436 | -0.29(-0.96%) |
Apr 29, 2009 | 30.03 | 30.77 | 29.84 | 29.96 | 9,633,471 | -1.46(-4.66%) |
Apr 28, 2009 | 30.35 | 31.62 | 30.31 | 31.43 | 7,195,149 | +0.35(+1.13%) |
Apr 27, 2009 | 31.40 | 31.96 | 30.95 | 31.08 | 3,190,926 | -1.30(-4.02%) |
Apr 24, 2009 | 31.87 | 32.41 | 31.62 | 32.38 | 3,185,101 | +1.04(+3.31%) |
Apr 23, 2009 | 31.16 | 31.34 | 30.67 | 31.34 | 4,168,884 | +1.24(+4.12%) |
Apr 22, 2009 | 29.79 | 30.51 | 29.70 | 30.10 | 2,310,861 | +0.19(+0.62%) |
Apr 21, 2009 | 29.14 | 29.92 | 29.10 | 29.91 | 2,087,354 | +0.71(+2.43%) |
Apr 20, 2009 | 29.48 | 29.53 | 29.13 | 29.21 | 2,435,081 | -0.83(-2.75%) |
Apr 17, 2009 | 29.95 | 30.31 | 29.71 | 30.03 | 2,079,894 | -0.55(-1.81%) |
Apr 16, 2009 | 29.92 | 31.16 | 29.91 | 30.58 | 2,846,755 | +0.05(+0.15%) |
Apr 15, 2009 | 29.88 | 30.54 | 29.76 | 30.54 | 2,372,644 | +0.41(+1.34%) |
Apr 14, 2009 | 29.84 | 30.34 | 29.81 | 30.13 | 1,490,475 | -0.26(-0.87%) |
Apr 13, 2009 | 29.66 | 30.59 | 29.36 | 30.40 | 1,527,176 | +0.33(+1.09%) |
Apr 09, 2009 | 30.13 | 30.25 | 29.63 | 30.07 | 2,284,476 | +0.54(+1.82%) |
Apr 08, 2009 | 29.24 | 29.86 | 29.06 | 29.53 | 2,286,363 | +0.96(+3.35%) |
Apr 07, 2009 | 28.68 | 28.88 | 28.44 | 28.57 | 3,190,614 | -0.35(-1.21%) |
Apr 06, 2009 | 28.72 | 29.00 | 28.52 | 28.93 | 2,918,440 | -0.21(-0.72%) |
Apr 03, 2009 | 28.36 | 29.16 | 28.34 | 29.14 | 2,858,831 | +0.41(+1.41%) |
Apr 02, 2009 | 28.43 | 29.27 | 28.19 | 28.73 | 3,160,980 | +0.90(+3.22%) |
Apr 01, 2009 | 27.15 | 28.02 | 27.04 | 27.83 | 2,563,987 | +0.34(+1.25%) |
Mar 31, 2009 | 27.36 | 28.01 | 27.20 | 27.49 | 2,205,924 | +0.55(+2.02%) |
Mar 30, 2009 | 26.86 | 27.07 | 26.52 | 26.95 | 2,399,042 | -2.48(-8.42%) |
Mar 26, 2009 | 28.69 | 29.70 | 28.50 | 29.42 | 2,213,998 | +0.58(+2.00%) |
Mar 25, 2009 | 29.04 | 29.52 | 28.32 | 28.85 | 2,842,907 | +0.24(+0.84%) |
Mar 24, 2009 | 29.02 | 29.26 | 28.47 | 28.61 | 2,285,593 | -0.63(-2.16%) |
Mar 23, 2009 | 28.75 | 29.24 | 28.74 | 29.24 | 3,819,831 | +1.12(+3.99%) |
Mar 20, 2009 | 29.10 | 29.23 | 27.93 | 28.11 | 4,678,909 | -1.36(-4.62%) |
Mar 19, 2009 | 29.45 | 29.63 | 29.21 | 29.48 | 6,131,879 | +1.23(+4.36%) |
Mar 18, 2009 | 27.04 | 28.54 | 26.91 | 28.25 | 3,713,049 | +1.23(+4.56%) |
Mar 17, 2009 | 26.46 | 27.05 | 26.20 | 27.02 | 3,263,165 | +0.80(+3.06%) |
Mar 16, 2009 | 26.84 | 26.97 | 26.15 | 26.21 | 3,656,033 | +0.10(+0.39%) |
Mar 13, 2009 | 25.93 | 26.28 | 25.72 | 26.11 | 0 | -0.14(-0.53%) |
Mar 12, 2009 | 26.04 | 26.35 | 25.68 | 26.25 | 5,858,548 | -0.04(-0.15%) |
Mar 11, 2009 | 26.42 | 26.75 | 26.07 | 26.29 | 4,894,916 | +0.04(+0.15%) |
Mar 10, 2009 | 25.83 | 26.72 | 25.79 | 26.25 | 3,762,258 | +1.50(+6.04%) |
Mar 09, 2009 | 24.25 | 25.39 | 24.25 | 24.76 | 3,373,716 | -0.02(-0.09%) |
Mar 06, 2009 | 25.21 | 25.33 | 24.32 | 24.78 | 0 | -0.22(-0.87%) |
Mar 05, 2009 | 25.34 | 25.74 | 24.88 | 25.00 | 1,647,597 | -0.79(-3.08%) |
Mar 04, 2009 | 25.49 | 26.04 | 25.01 | 25.79 | 2,711,799 | +1.11(+4.48%) |
Mar 02, 2009 | 24.95 | 25.22 | 24.65 | 24.69 | 2,475,413 | -0.35(-1.40%) |
Feb 27, 2009 | 24.91 | 25.56 | 24.67 | 25.04 | 0 | -0.20(-0.80%) |
Feb 26, 2009 | 25.94 | 26.04 | 25.19 | 25.24 | 2,709,269 | -0.91(-3.49%) |
Feb 25, 2009 | 26.33 | 26.39 | 25.52 | 26.15 | 2,514,387 | -0.54(-2.01%) |
Feb 24, 2009 | 25.88 | 26.85 | 25.75 | 26.69 | 2,482,584 | +1.06(+4.13%) |
Feb 23, 2009 | 26.51 | 26.52 | 25.50 | 25.63 | 2,446,424 | -0.50(-1.91%) |
Feb 20, 2009 | 25.30 | 26.34 | 25.30 | 26.13 | 0 | -0.40(-1.50%) |
Feb 19, 2009 | 27.17 | 27.34 | 26.44 | 26.53 | 3,625,505 | -0.83(-3.02%) |
Feb 18, 2009 | 27.42 | 27.65 | 27.03 | 27.35 | 3,205,272 | -0.33(-1.21%) |
Feb 17, 2009 | 27.92 | 28.09 | 27.51 | 27.69 | 2,908,579 | -1.23(-4.26%) |
Feb 13, 2009 | 28.68 | 29.04 | 28.48 | 28.92 | 0 | +0.16(+0.57%) |
Feb 12, 2009 | 28.28 | 28.75 | 27.89 | 28.75 | 3,316,375 | -0.19(-0.65%) |
Feb 11, 2009 | 29.17 | 29.29 | 28.52 | 28.94 | 2,014,323 | +0.19(+0.68%) |
Feb 10, 2009 | 29.56 | 29.80 | 28.57 | 28.75 | 3,061,590 | -1.33(-4.43%) |
Feb 09, 2009 | 30.20 | 30.41 | 29.95 | 30.08 | 2,454,131 | +0.29(+0.97%) |
Feb 06, 2009 | 29.17 | 29.98 | 29.17 | 29.79 | 0 | +0.54(+1.84%) |
Feb 05, 2009 | 28.86 | 29.45 | 28.33 | 29.25 | 4,610,214 | +1.08(+3.84%) |
Feb 04, 2009 | 28.32 | 29.01 | 27.89 | 28.17 | 3,241,624 | -0.30(-1.04%) |
Feb 03, 2009 | 27.98 | 28.64 | 27.73 | 28.47 | 2,347,792 | +0.73(+2.64%) |
Feb 02, 2009 | 27.29 | 27.85 | 27.29 | 27.73 | 2,417,204 | +0.17(+0.62%) |
Jan 30, 2009 | 28.35 | 28.39 | 27.27 | 27.56 | 0 | -0.44(-1.59%) |
Jan 29, 2009 | 28.40 | 28.43 | 27.88 | 28.01 | 5,621,457 | -0.25(-0.88%) |
Jan 28, 2009 | 28.78 | 28.86 | 28.01 | 28.26 | 6,107,093 | +1.19(+4.40%) |
Jan 27, 2009 | 26.85 | 27.17 | 26.56 | 27.06 | 3,031,290 | +0.53(+2.00%) |
Jan 26, 2009 | 26.00 | 27.02 | 26.00 | 26.53 | 2,501,031 | +0.23(+0.86%) |
Jan 23, 2009 | 25.74 | 26.70 | 25.57 | 26.31 | 0 | -1.04(-3.82%) |
Jan 22, 2009 | 26.94 | 27.68 | 26.85 | 27.35 | 5,338,094 | +0.06(+0.23%) |
Jan 21, 2009 | 26.80 | 27.38 | 26.44 | 27.29 | 4,682,595 | +1.35(+5.20%) |
Jan 20, 2009 | 26.11 | 26.61 | 25.85 | 25.94 | 5,067,063 | -1.78(-6.43%) |
Jan 16, 2009 | 28.11 | 28.22 | 27.36 | 27.73 | 0 | +0.77(+2.86%) |
Jan 15, 2009 | 26.56 | 27.27 | 26.10 | 26.95 | 3,881,017 | +0.24(+0.90%) |
Jan 14, 2009 | 27.20 | 27.45 | 26.26 | 26.71 | 4,879,974 | -1.56(-5.51%) |
Jan 13, 2009 | 27.90 | 28.55 | 27.73 | 28.27 | 4,090,188 | +0.76(+2.75%) |
Jan 12, 2009 | 28.57 | 28.64 | 27.34 | 27.52 | 5,400,184 | -1.22(-4.23%) |
Jan 09, 2009 | 28.86 | 29.10 | 28.53 | 28.73 | 3,712,649 | -0.58(-1.97%) |
Jan 08, 2009 | 28.62 | 29.34 | 28.20 | 29.31 | 4,005,413 | +0.85(+2.98%) |
Jan 07, 2009 | 28.57 | 28.70 | 28.18 | 28.46 | 4,742,434 | +0.24(+0.86%) |
Jan 06, 2009 | 27.76 | 28.50 | 27.49 | 28.22 | 4,047,706 | +0.41(+1.49%) |
Jan 05, 2009 | 27.57 | 28.08 | 27.54 | 27.80 | 2,606,174 | -0.72(-2.54%) |
Jan 02, 2009 | 27.77 | 28.61 | 27.74 | 28.53 | 0 | +0.31(+1.10%) |
Jan 01, 2009 | 27.76 | 28.47 | 27.40 | 28.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.76 | 28.47 | 27.40 | 28.22 | 2,709,369 | +0.34(+1.23%) |
Dec 30, 2008 | 27.33 | 27.89 | 27.07 | 27.87 | 1,864,673 | +1.22(+4.59%) |
Dec 29, 2008 | 26.99 | 27.00 | 26.47 | 26.65 | 2,015,374 | +0.30(+1.12%) |
Dec 26, 2008 | 26.14 | 26.53 | 26.14 | 26.35 | 0 | +0.13(+0.50%) |
Dec 24, 2008 | 26.40 | 26.51 | 26.05 | 26.22 | 625,179 | +0.09(+0.36%) |
Dec 23, 2008 | 26.55 | 26.72 | 25.94 | 26.13 | 1,214,375 | -0.37(-1.41%) |
Dec 22, 2008 | 27.05 | 27.06 | 26.11 | 26.50 | 2,296,742 | -0.37(-1.39%) |
Dec 19, 2008 | 27.27 | 27.38 | 26.69 | 26.88 | 3,181,201 | -0.03(-0.12%) |
Dec 18, 2008 | 27.86 | 27.89 | 26.74 | 26.91 | 4,967,594 | -0.33(-1.20%) |
Dec 17, 2008 | 27.11 | 27.65 | 26.92 | 27.23 | 4,180,475 | -1.02(-3.61%) |
Dec 16, 2008 | 27.17 | 28.40 | 27.00 | 28.26 | 4,896,937 | +1.94(+7.37%) |
Dec 15, 2008 | 26.81 | 26.86 | 25.93 | 26.32 | 3,090,733 | -0.03(-0.12%) |
Dec 12, 2008 | 25.68 | 26.46 | 25.47 | 26.35 | 0 | +0.34(+1.32%) |
Dec 11, 2008 | 26.42 | 26.71 | 25.87 | 26.00 | 2,809,221 | -1.10(-4.05%) |
Dec 10, 2008 | 27.73 | 27.73 | 26.55 | 27.10 | 6,923,688 | -0.48(-1.75%) |
Dec 09, 2008 | 26.92 | 28.27 | 26.71 | 27.59 | 5,592,659 | +0.19(+0.68%) |
Dec 08, 2008 | 27.16 | 28.09 | 27.05 | 27.40 | 4,047,278 | +0.98(+3.72%) |
Dec 05, 2008 | 25.45 | 26.67 | 24.64 | 26.42 | 0 | +0.74(+2.88%) |
Dec 04, 2008 | 25.73 | 26.42 | 25.26 | 25.68 | 2,702,107 | -0.99(-3.71%) |
Dec 03, 2008 | 25.92 | 26.85 | 24.91 | 26.67 | 3,366,733 | +0.92(+3.57%) |
Dec 02, 2008 | 25.48 | 25.96 | 25.04 | 25.75 | 2,008,335 | +0.65(+2.61%) |