Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 39.53 | 39.64 | 38.61 | 38.66 | 4,382,965 | -0.90(-2.27%) |
Oct 29, 2009 | 39.16 | 39.65 | 39.10 | 39.55 | 3,438,788 | +0.62(+1.59%) |
Oct 28, 2009 | 39.54 | 39.67 | 38.89 | 38.94 | 3,387,468 | -0.68(-1.71%) |
Oct 27, 2009 | 39.88 | 40.04 | 39.55 | 39.61 | 2,523,087 | -0.31(-0.78%) |
Oct 26, 2009 | 40.18 | 40.65 | 39.79 | 39.93 | 2,970,350 | -0.25(-0.61%) |
Oct 23, 2009 | 40.30 | 40.35 | 40.07 | 40.17 | 3,313,179 | -0.36(-0.88%) |
Oct 22, 2009 | 40.08 | 40.62 | 39.88 | 40.53 | 3,648,901 | +0.38(+0.95%) |
Oct 21, 2009 | 40.43 | 40.83 | 40.13 | 40.15 | 2,569,479 | -0.30(-0.73%) |
Oct 20, 2009 | 40.26 | 40.49 | 40.25 | 40.44 | 2,750,815 | -0.25(-0.60%) |
Oct 19, 2009 | 40.38 | 40.78 | 40.28 | 40.69 | 2,204,960 | +0.30(+0.75%) |
Oct 16, 2009 | 40.19 | 40.44 | 40.09 | 40.38 | 2,336,887 | -0.15(-0.38%) |
Oct 15, 2009 | 40.25 | 40.55 | 40.19 | 40.54 | 2,455,362 | +0.13(+0.31%) |
Oct 14, 2009 | 40.15 | 40.44 | 40.05 | 40.41 | 2,508,224 | +0.59(+1.49%) |
Oct 13, 2009 | 39.74 | 39.91 | 39.61 | 39.82 | 2,170,158 | -0.06(-0.15%) |
Oct 12, 2009 | 40.06 | 40.08 | 39.71 | 39.88 | 1,537,649 | +0.07(+0.17%) |
Oct 09, 2009 | 39.43 | 39.81 | 39.39 | 39.81 | 1,967,061 | +0.28(+0.71%) |
Oct 08, 2009 | 39.44 | 39.69 | 39.32 | 39.53 | 2,602,029 | +0.32(+0.82%) |
Oct 07, 2009 | 38.98 | 39.22 | 38.98 | 39.21 | 2,162,247 | +0.14(+0.35%) |
Oct 06, 2009 | 38.80 | 39.28 | 38.73 | 39.07 | 6,946,451 | +0.54(+1.40%) |
Oct 05, 2009 | 38.29 | 38.65 | 38.12 | 38.53 | 3,123,507 | +0.33(+0.86%) |
Oct 02, 2009 | 37.99 | 38.35 | 37.94 | 38.20 | 6,115,888 | -0.11(-0.29%) |
Oct 01, 2009 | 39.10 | 39.10 | 38.27 | 38.31 | 2,465,409 | -0.85(-2.16%) |
Sep 30, 2009 | 39.33 | 39.44 | 38.71 | 39.16 | 3,132,697 | -0.09(-0.24%) |
Sep 29, 2009 | 39.39 | 39.53 | 39.13 | 39.25 | 2,675,833 | -0.14(-0.34%) |
Sep 28, 2009 | 38.89 | 39.44 | 38.80 | 39.39 | 2,947,461 | +0.65(+1.68%) |
Sep 25, 2009 | 38.81 | 39.00 | 38.59 | 38.73 | 2,396,193 | -0.20(-0.52%) |
Sep 24, 2009 | 39.33 | 39.40 | 38.75 | 38.94 | 2,788,859 | -0.25(-0.65%) |
Sep 23, 2009 | 39.54 | 39.83 | 39.17 | 39.19 | 2,770,667 | -0.30(-0.77%) |
Sep 22, 2009 | 39.57 | 39.60 | 39.35 | 39.50 | 2,415,463 | -0.05(-0.13%) |
Sep 21, 2009 | 39.23 | 39.60 | 39.22 | 39.55 | 2,873,035 | -0.03(-0.06%) |
Sep 18, 2009 | 39.61 | 39.67 | 39.43 | 39.57 | 3,124,391 | +0.07(+0.17%) |
Sep 17, 2009 | 39.39 | 39.73 | 39.31 | 39.50 | 3,809,882 | +0.47(+1.20%) |
Sep 16, 2009 | 39.06 | 39.52 | 39.00 | 39.04 | 2,770,017 | +0.04(+0.10%) |
Sep 15, 2009 | 39.00 | 39.13 | 38.74 | 39.00 | 3,831,985 | +0.04(+0.11%) |
Sep 14, 2009 | 38.50 | 38.97 | 38.50 | 38.95 | 3,237,846 | +0.11(+0.28%) |
Sep 11, 2009 | 38.86 | 38.94 | 38.62 | 38.84 | 2,380,596 | +0.07(+0.17%) |
Sep 10, 2009 | 38.40 | 38.80 | 38.30 | 38.78 | 2,135,917 | +0.32(+0.84%) |
Sep 09, 2009 | 38.24 | 38.55 | 38.08 | 38.46 | 2,683,019 | +0.31(+0.82%) |
Sep 08, 2009 | 38.15 | 38.19 | 37.96 | 38.14 | 3,827,281 | +0.25(+0.67%) |
Sep 04, 2009 | 37.41 | 37.89 | 37.32 | 37.89 | 2,451,981 | +0.52(+1.40%) |
Sep 03, 2009 | 37.21 | 37.40 | 36.96 | 37.36 | 2,971,646 | +0.26(+0.71%) |
Sep 02, 2009 | 37.02 | 37.25 | 36.94 | 37.10 | 2,497,837 | +0.02(+0.05%) |
Sep 01, 2009 | 37.58 | 38.08 | 37.05 | 37.09 | 2,944,441 | -0.68(-1.79%) |
Aug 31, 2009 | 37.73 | 37.83 | 37.53 | 37.76 | 2,717,334 | -0.29(-0.76%) |
Aug 28, 2009 | 38.41 | 38.46 | 37.84 | 38.05 | 1,691,227 | -0.04(-0.11%) |
Aug 27, 2009 | 38.04 | 38.18 | 37.58 | 38.09 | 3,108,130 | +0.09(+0.24%) |
Aug 26, 2009 | 37.91 | 38.20 | 37.85 | 38.00 | 2,563,033 | -0.07(-0.18%) |
Aug 25, 2009 | 38.11 | 38.31 | 37.94 | 38.07 | 3,373,938 | +0.09(+0.24%) |
Aug 24, 2009 | 38.12 | 38.23 | 37.82 | 37.97 | 3,163,667 | -0.03(-0.07%) |
Aug 21, 2009 | 37.67 | 38.01 | 37.46 | 38.00 | 6,855,715 | +0.54(+1.44%) |
Aug 20, 2009 | 37.07 | 37.50 | 36.98 | 37.46 | 2,544,689 | +0.36(+0.96%) |
Aug 19, 2009 | 36.74 | 37.14 | 36.43 | 37.10 | 3,427,101 | +0.36(+0.99%) |
Aug 18, 2009 | 36.57 | 36.86 | 36.45 | 36.74 | 3,990,132 | +0.24(+0.66%) |
Aug 17, 2009 | 36.65 | 36.72 | 36.40 | 36.50 | 5,010,512 | -0.77(-2.08%) |
Aug 14, 2009 | 37.58 | 37.63 | 36.95 | 37.27 | 2,938,907 | -0.33(-0.88%) |
Aug 13, 2009 | 37.51 | 37.60 | 37.17 | 37.60 | 3,405,343 | +0.24(+0.63%) |
Aug 12, 2009 | 36.92 | 37.63 | 36.92 | 37.36 | 2,769,821 | +0.42(+1.14%) |
Aug 11, 2009 | 37.11 | 37.22 | 36.90 | 36.94 | 3,268,873 | -0.36(-0.95%) |
Aug 10, 2009 | 37.23 | 37.36 | 37.04 | 37.30 | 3,465,787 | -0.12(-0.32%) |
Aug 07, 2009 | 37.22 | 37.60 | 37.11 | 37.42 | 3,506,141 | +0.41(+1.10%) |
Aug 06, 2009 | 37.30 | 37.38 | 36.84 | 37.01 | 6,588,713 | -0.19(-0.50%) |
Aug 05, 2009 | 37.50 | 37.53 | 37.02 | 37.20 | 4,580,043 | -0.14(-0.39%) |
Aug 04, 2009 | 37.42 | 37.57 | 37.27 | 37.34 | 4,550,909 | -0.12(-0.31%) |
Aug 03, 2009 | 37.27 | 37.52 | 37.08 | 37.46 | 3,669,130 | +0.41(+1.11%) |
Jul 31, 2009 | 37.04 | 37.32 | 36.95 | 37.04 | 6,118,673 | +0.01(+0.02%) |
Jul 30, 2009 | 37.16 | 37.47 | 37.00 | 37.03 | 3,328,634 | +0.29(+0.78%) |
Jul 29, 2009 | 36.57 | 36.81 | 36.51 | 36.75 | 2,853,706 | -0.12(-0.32%) |
Jul 28, 2009 | 36.68 | 36.88 | 36.43 | 36.87 | 5,991,095 | +0.14(+0.37%) |
Jul 27, 2009 | 36.81 | 36.92 | 36.53 | 36.73 | 2,949,060 | -0.19(-0.53%) |
Jul 24, 2009 | 36.51 | 36.92 | 36.38 | 36.92 | 2,841,323 | +0.17(+0.46%) |
Jul 23, 2009 | 36.09 | 36.94 | 36.07 | 36.76 | 4,587,399 | +0.63(+1.76%) |
Jul 22, 2009 | 36.06 | 36.29 | 35.97 | 36.12 | 5,441,930 | -0.01(-0.02%) |
Jul 21, 2009 | 36.18 | 36.20 | 35.66 | 36.13 | 6,321,480 | +0.18(+0.49%) |
Jul 20, 2009 | 35.79 | 35.99 | 35.60 | 35.95 | 2,896,820 | +0.34(+0.95%) |
Jul 17, 2009 | 35.51 | 35.61 | 35.30 | 35.61 | 2,202,297 | +0.09(+0.26%) |
Jul 16, 2009 | 35.06 | 35.59 | 35.01 | 35.52 | 2,677,512 | +0.43(+1.23%) |
Jul 15, 2009 | 34.63 | 35.14 | 34.55 | 35.09 | 4,037,280 | +0.90(+2.62%) |
Jul 14, 2009 | 34.09 | 34.24 | 33.87 | 34.19 | 2,339,596 | +0.16(+0.47%) |
Jul 13, 2009 | 33.47 | 34.03 | 33.45 | 34.03 | 2,410,505 | +0.64(+1.92%) |
Jul 10, 2009 | 33.21 | 33.59 | 33.11 | 33.39 | 3,674,378 | +0.03(+0.08%) |
Jul 09, 2009 | 33.58 | 33.64 | 33.29 | 33.37 | 3,634,083 | +0.00(+0.00%) |
Jul 08, 2009 | 33.41 | 33.52 | 33.04 | 33.37 | 4,646,010 | +0.09(+0.28%) |
Jul 07, 2009 | 33.87 | 33.91 | 33.21 | 33.27 | 3,266,563 | -0.63(-1.87%) |
Jul 06, 2009 | 33.63 | 33.94 | 33.52 | 33.91 | 4,029,224 | -0.09(-0.27%) |
Jul 02, 2009 | 34.34 | 34.37 | 33.91 | 34.00 | 3,082,888 | -0.90(-2.59%) |
Jul 01, 2009 | 34.88 | 35.17 | 34.84 | 34.90 | 3,718,296 | +0.21(+0.61%) |
Jun 30, 2009 | 34.92 | 35.08 | 34.51 | 34.69 | 3,298,219 | -0.23(-0.65%) |
Jun 29, 2009 | 34.74 | 35.03 | 34.57 | 34.92 | 3,111,768 | +0.13(+0.36%) |
Jun 26, 2009 | 34.68 | 34.84 | 34.52 | 34.79 | 5,830,042 | +0.03(+0.10%) |
Jun 25, 2009 | 34.35 | 34.81 | 34.30 | 34.76 | 2,701,698 | +0.81(+2.39%) |
Jun 24, 2009 | 33.92 | 34.34 | 33.80 | 33.95 | 4,642,361 | +0.28(+0.83%) |
Jun 23, 2009 | 33.83 | 33.86 | 33.48 | 33.67 | 5,094,533 | -0.11(-0.33%) |
Jun 22, 2009 | 34.41 | 34.41 | 33.69 | 33.78 | 4,769,720 | -0.93(-2.68%) |
Jun 19, 2009 | 34.80 | 35.00 | 34.54 | 34.71 | 5,401,830 | +0.22(+0.64%) |
Jun 18, 2009 | 34.45 | 34.72 | 34.24 | 34.49 | 3,255,917 | +0.08(+0.22%) |
Jun 17, 2009 | 34.26 | 34.66 | 34.08 | 34.41 | 4,486,529 | +0.11(+0.32%) |
Jun 16, 2009 | 34.89 | 34.95 | 34.24 | 34.30 | 3,998,072 | -0.51(-1.46%) |
Jun 15, 2009 | 35.16 | 35.16 | 34.54 | 34.81 | 3,479,757 | -0.65(-1.84%) |
Jun 12, 2009 | 35.32 | 35.54 | 35.10 | 35.46 | 4,073,008 | -0.09(-0.26%) |
Jun 11, 2009 | 35.48 | 35.95 | 35.48 | 35.55 | 3,770,804 | +0.02(+0.05%) |
Jun 10, 2009 | 35.75 | 35.83 | 34.94 | 35.54 | 3,660,869 | +0.00(+0.00%) |
Jun 09, 2009 | 35.45 | 35.69 | 35.24 | 35.54 | 4,153,918 | +0.26(+0.74%) |
Jun 08, 2009 | 34.93 | 35.55 | 34.76 | 35.28 | 3,344,310 | -0.21(-0.60%) |
Jun 05, 2009 | 35.62 | 35.76 | 35.12 | 35.49 | 4,814,398 | +0.11(+0.31%) |
Jun 04, 2009 | 35.12 | 35.39 | 34.92 | 35.38 | 3,860,040 | +0.28(+0.80%) |
Jun 03, 2009 | 35.20 | 35.23 | 34.69 | 35.10 | 4,342,197 | -0.41(-1.17%) |
Jun 02, 2009 | 35.34 | 35.70 | 35.21 | 35.51 | 4,976,624 | +0.02(+0.05%) |
Jun 01, 2009 | 34.83 | 35.51 | 34.76 | 35.50 | 5,753,660 | +1.12(+3.27%) |
May 29, 2009 | 33.98 | 34.37 | 33.78 | 34.37 | 3,927,974 | +0.57(+1.68%) |
May 28, 2009 | 33.59 | 33.94 | 33.14 | 33.80 | 3,934,203 | +0.40(+1.19%) |
May 27, 2009 | 33.81 | 34.09 | 33.36 | 33.41 | 4,200,944 | -0.45(-1.32%) |
May 26, 2009 | 32.73 | 33.97 | 32.71 | 33.86 | 6,745,350 | +0.80(+2.43%) |
May 22, 2009 | 33.06 | 33.37 | 32.82 | 33.05 | 3,144,606 | -0.03(-0.08%) |
May 21, 2009 | 33.19 | 33.31 | 32.71 | 33.08 | 4,007,853 | -0.54(-1.61%) |
May 20, 2009 | 33.91 | 34.34 | 33.55 | 33.62 | 5,228,641 | +0.07(+0.20%) |
May 19, 2009 | 33.58 | 33.95 | 33.45 | 33.55 | 3,533,396 | +0.00(+0.00%) |
May 18, 2009 | 32.98 | 33.64 | 32.88 | 33.55 | 4,308,534 | +0.89(+2.72%) |
May 15, 2009 | 32.90 | 33.20 | 32.59 | 32.66 | 4,523,911 | -0.25(-0.75%) |
May 14, 2009 | 32.65 | 33.15 | 32.64 | 32.91 | 4,847,558 | +0.21(+0.65%) |
May 13, 2009 | 33.04 | 33.09 | 32.55 | 32.70 | 4,992,769 | -0.79(-2.35%) |
May 12, 2009 | 33.57 | 33.77 | 33.09 | 33.48 | 4,341,061 | -0.03(-0.10%) |
May 11, 2009 | 33.53 | 33.80 | 33.26 | 33.52 | 2,930,074 | -0.38(-1.12%) |
May 08, 2009 | 33.82 | 34.06 | 33.47 | 33.90 | 4,523,436 | +0.52(+1.57%) |
May 07, 2009 | 34.19 | 34.30 | 33.20 | 33.37 | 6,034,362 | -0.63(-1.86%) |
May 06, 2009 | 34.11 | 34.11 | 33.51 | 34.01 | 5,660,378 | +0.37(+1.11%) |
May 05, 2009 | 33.69 | 33.80 | 33.43 | 33.64 | 5,064,908 | -0.14(-0.40%) |
May 04, 2009 | 33.15 | 33.82 | 33.04 | 33.77 | 3,741,813 | +0.85(+2.57%) |
May 01, 2009 | 32.64 | 33.01 | 32.40 | 32.93 | 3,164,739 | +0.25(+0.78%) |
Apr 30, 2009 | 32.94 | 33.33 | 32.51 | 32.67 | 4,734,093 | +0.10(+0.31%) |
Apr 29, 2009 | 32.29 | 32.98 | 32.21 | 32.57 | 4,016,669 | +0.58(+1.82%) |
Apr 28, 2009 | 31.83 | 32.30 | 31.69 | 31.99 | 3,309,745 | -0.17(-0.53%) |
Apr 27, 2009 | 31.99 | 32.52 | 31.90 | 32.16 | 4,208,012 | -0.19(-0.60%) |
Apr 24, 2009 | 32.03 | 32.55 | 31.89 | 32.35 | 5,028,231 | +0.59(+1.86%) |
Apr 23, 2009 | 31.63 | 31.82 | 31.23 | 31.76 | 3,650,095 | +0.04(+0.13%) |
Apr 22, 2009 | 31.37 | 32.20 | 31.29 | 31.72 | 4,555,409 | +0.10(+0.32%) |
Apr 21, 2009 | 30.98 | 31.64 | 30.96 | 31.61 | 5,035,864 | +0.47(+1.52%) |
Apr 20, 2009 | 31.76 | 31.78 | 31.10 | 31.14 | 3,574,061 | -1.12(-3.46%) |
Apr 17, 2009 | 32.22 | 32.44 | 31.97 | 32.26 | 5,748,855 | +0.05(+0.16%) |
Apr 16, 2009 | 31.73 | 32.30 | 31.49 | 32.21 | 4,399,204 | +0.57(+1.79%) |
Apr 15, 2009 | 31.16 | 31.64 | 31.07 | 31.64 | 5,546,304 | +0.22(+0.70%) |
Apr 14, 2009 | 31.54 | 31.78 | 31.27 | 31.42 | 4,246,798 | -0.38(-1.20%) |
Apr 13, 2009 | 31.65 | 31.98 | 31.39 | 31.80 | 5,012,584 | -0.02(-0.05%) |
Apr 09, 2009 | 31.56 | 31.85 | 31.44 | 31.82 | 6,103,742 | +0.93(+3.01%) |
Apr 08, 2009 | 30.61 | 31.05 | 30.50 | 30.89 | 4,288,388 | +0.52(+1.73%) |
Apr 07, 2009 | 30.73 | 30.86 | 30.36 | 30.36 | 8,044,618 | -0.82(-2.63%) |
Apr 06, 2009 | 31.18 | 31.28 | 30.73 | 31.18 | 5,163,992 | -0.41(-1.31%) |
Apr 03, 2009 | 31.29 | 31.60 | 30.96 | 31.60 | 5,547,923 | +0.57(+1.83%) |
Apr 02, 2009 | 30.90 | 31.65 | 30.83 | 31.03 | 6,784,224 | +0.80(+2.66%) |
Apr 01, 2009 | 29.42 | 30.35 | 29.31 | 30.23 | 7,491,505 | +0.57(+1.91%) |
Mar 31, 2009 | 29.73 | 30.35 | 29.64 | 29.66 | 8,768,708 | +0.10(+0.34%) |
Mar 30, 2009 | 29.85 | 29.90 | 29.21 | 29.56 | 8,120,306 | -1.51(-4.85%) |
Mar 26, 2009 | 30.57 | 31.08 | 30.41 | 31.07 | 7,558,075 | +0.81(+2.68%) |
Mar 25, 2009 | 30.33 | 30.73 | 29.48 | 30.25 | 6,878,203 | +0.12(+0.39%) |
Mar 24, 2009 | 30.33 | 30.55 | 30.05 | 30.14 | 5,235,733 | -0.59(-1.93%) |
Mar 23, 2009 | 29.89 | 30.73 | 29.84 | 30.73 | 5,780,463 | +1.78(+6.13%) |
Mar 20, 2009 | 29.53 | 29.68 | 28.78 | 28.95 | 7,743,633 | -0.55(-1.86%) |
Mar 19, 2009 | 29.81 | 29.84 | 29.27 | 29.50 | 6,183,289 | +0.06(+0.20%) |
Mar 18, 2009 | 28.95 | 29.86 | 28.67 | 29.44 | 7,689,743 | +0.41(+1.40%) |
Mar 17, 2009 | 28.33 | 29.10 | 28.17 | 29.04 | 6,501,425 | +0.68(+2.42%) |
Mar 16, 2009 | 28.73 | 28.94 | 28.24 | 28.35 | 8,226,019 | -0.11(-0.39%) |
Mar 13, 2009 | 28.41 | 28.51 | 27.97 | 28.46 | 0 | +0.09(+0.33%) |
Mar 12, 2009 | 27.33 | 28.37 | 27.09 | 28.37 | 6,094,372 | +0.91(+3.33%) |
Mar 11, 2009 | 27.45 | 27.66 | 27.11 | 27.45 | 6,854,698 | +0.30(+1.12%) |
Mar 10, 2009 | 26.21 | 27.22 | 26.21 | 27.15 | 8,558,941 | +1.39(+5.38%) |
Mar 09, 2009 | 25.74 | 26.51 | 25.65 | 25.76 | 6,404,833 | -0.42(-1.61%) |
Mar 06, 2009 | 26.30 | 26.62 | 25.52 | 26.19 | 0 | +0.07(+0.26%) |
Mar 05, 2009 | 26.48 | 26.85 | 26.07 | 26.12 | 5,356,642 | -0.95(-3.50%) |
Mar 04, 2009 | 26.72 | 27.47 | 26.63 | 27.07 | 6,722,352 | +0.84(+3.19%) |
Mar 02, 2009 | 26.99 | 27.21 | 26.23 | 26.23 | 9,298,854 | -1.27(-4.61%) |
Feb 27, 2009 | 27.39 | 28.03 | 27.26 | 27.50 | 0 | -0.36(-1.27%) |
Feb 26, 2009 | 28.70 | 28.84 | 27.85 | 27.85 | 5,545,536 | -0.60(-2.11%) |
Feb 25, 2009 | 28.57 | 28.91 | 28.06 | 28.45 | 7,074,914 | -0.25(-0.88%) |
Feb 24, 2009 | 27.95 | 28.84 | 27.85 | 28.71 | 5,630,343 | +0.81(+2.91%) |
Feb 23, 2009 | 29.04 | 29.10 | 27.74 | 27.89 | 5,783,407 | -1.06(-3.65%) |
Feb 20, 2009 | 28.53 | 29.20 | 28.39 | 28.95 | 9,165,799 | -0.08(-0.29%) |
Feb 19, 2009 | 29.62 | 29.72 | 28.96 | 29.04 | 7,340,812 | -0.36(-1.21%) |
Feb 18, 2009 | 29.51 | 29.65 | 29.03 | 29.39 | 7,451,779 | +0.11(+0.38%) |
Feb 17, 2009 | 29.68 | 29.79 | 29.28 | 29.28 | 6,330,054 | -1.26(-4.13%) |
Feb 13, 2009 | 30.65 | 30.98 | 30.46 | 30.54 | 4,861,804 | -0.14(-0.44%) |
Feb 12, 2009 | 30.16 | 30.76 | 29.81 | 30.68 | 6,140,879 | +0.06(+0.19%) |
Feb 11, 2009 | 30.52 | 30.78 | 30.19 | 30.62 | 8,698,071 | +0.08(+0.25%) |
Feb 10, 2009 | 31.50 | 31.77 | 30.28 | 30.54 | 11,715,939 | -1.15(-3.63%) |
Feb 09, 2009 | 31.71 | 31.96 | 31.47 | 31.69 | 7,766,302 | -0.05(-0.16%) |
Feb 06, 2009 | 31.01 | 31.84 | 30.94 | 31.74 | 7,403,994 | +0.81(+2.62%) |
Feb 05, 2009 | 30.11 | 31.18 | 30.03 | 30.93 | 8,024,640 | +0.61(+2.01%) |
Feb 04, 2009 | 30.56 | 31.00 | 30.26 | 30.32 | 4,751,172 | +0.00(+0.00%) |
Feb 03, 2009 | 29.90 | 30.54 | 29.64 | 30.32 | 4,354,159 | +0.60(+2.02%) |
Feb 02, 2009 | 29.32 | 29.99 | 29.31 | 29.72 | 6,104,636 | -0.01(-0.03%) |
Jan 30, 2009 | 30.54 | 30.63 | 29.61 | 29.73 | 0 | -0.78(-2.55%) |
Jan 29, 2009 | 30.85 | 30.95 | 30.37 | 30.51 | 4,515,239 | -0.74(-2.38%) |
Jan 28, 2009 | 31.03 | 31.49 | 30.86 | 31.25 | 7,641,144 | +0.88(+2.90%) |
Jan 27, 2009 | 30.27 | 30.62 | 30.11 | 30.37 | 8,510,308 | +0.24(+0.79%) |
Jan 26, 2009 | 30.00 | 30.65 | 29.79 | 30.14 | 6,671,719 | +0.24(+0.79%) |
Jan 23, 2009 | 29.14 | 30.28 | 28.99 | 29.90 | 6,357,945 | +0.22(+0.74%) |
Jan 22, 2009 | 29.52 | 30.14 | 29.20 | 29.68 | 8,195,629 | -0.44(-1.46%) |
Jan 21, 2009 | 29.47 | 30.20 | 29.05 | 30.12 | 9,014,939 | +1.02(+3.52%) |
Jan 20, 2009 | 30.30 | 30.35 | 29.00 | 29.10 | 14,000,825 | -1.35(-4.44%) |
Jan 16, 2009 | 30.52 | 30.63 | 29.75 | 30.45 | 10,226,222 | +0.30(+0.98%) |
Jan 15, 2009 | 29.70 | 30.30 | 29.10 | 30.15 | 8,811,978 | +0.41(+1.36%) |
Jan 14, 2009 | 30.14 | 30.32 | 29.59 | 29.75 | 5,536,504 | -1.01(-3.27%) |
Jan 13, 2009 | 30.61 | 31.01 | 30.41 | 30.75 | 14,522,903 | +0.03(+0.11%) |
Jan 12, 2009 | 31.27 | 31.30 | 30.50 | 30.72 | 10,713,142 | -0.62(-1.97%) |
Jan 09, 2009 | 32.02 | 32.09 | 31.27 | 31.34 | 6,382,581 | -0.63(-1.98%) |
Jan 08, 2009 | 31.66 | 32.02 | 31.42 | 31.97 | 10,093,923 | +0.18(+0.56%) |
Jan 07, 2009 | 32.22 | 32.37 | 31.68 | 31.79 | 6,865,154 | -1.07(-3.24%) |
Jan 06, 2009 | 32.66 | 33.04 | 32.47 | 32.86 | 9,594,764 | +0.47(+1.46%) |
Jan 05, 2009 | 32.16 | 32.70 | 31.98 | 32.38 | 11,216,870 | +0.09(+0.29%) |
Jan 02, 2009 | 31.27 | 32.48 | 31.19 | 32.29 | 0 | +0.96(+3.05%) |
Jan 01, 2009 | 30.86 | 31.50 | 30.86 | 31.34 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.86 | 31.50 | 30.86 | 31.34 | 8,615,850 | +0.42(+1.37%) |
Dec 30, 2008 | 30.42 | 30.92 | 30.25 | 30.91 | 9,656,875 | +0.71(+2.35%) |
Dec 29, 2008 | 30.35 | 30.37 | 29.72 | 30.20 | 9,606,191 | -0.18(-0.58%) |
Dec 26, 2008 | 30.31 | 30.38 | 30.05 | 30.38 | 9,019,153 | +0.26(+0.87%) |
Dec 24, 2008 | 30.04 | 30.21 | 29.89 | 30.12 | 4,220,318 | +0.08(+0.28%) |
Dec 23, 2008 | 30.40 | 30.59 | 29.84 | 30.03 | 9,284,216 | -0.20(-0.67%) |
Dec 22, 2008 | 30.86 | 30.98 | 29.81 | 30.24 | 17,526,334 | -0.51(-1.65%) |
Dec 19, 2008 | 31.07 | 31.45 | 30.74 | 30.74 | 9,026,925 | -0.14(-0.44%) |
Dec 18, 2008 | 31.44 | 31.55 | 30.44 | 30.88 | 11,484,859 | -0.53(-1.70%) |
Dec 17, 2008 | 31.03 | 31.80 | 30.97 | 31.41 | 11,200,442 | +0.01(+0.03%) |
Dec 16, 2008 | 30.47 | 31.52 | 30.41 | 31.40 | 12,664,198 | +1.16(+3.83%) |
Dec 15, 2008 | 30.62 | 30.70 | 29.72 | 30.25 | 12,782,318 | -0.06(-0.20%) |
Dec 12, 2008 | 29.42 | 30.51 | 29.27 | 30.30 | 13,943,315 | +0.06(+0.20%) |
Dec 11, 2008 | 30.68 | 31.26 | 29.98 | 30.25 | 9,420,299 | -0.79(-2.53%) |
Dec 10, 2008 | 30.89 | 31.31 | 30.53 | 31.03 | 12,632,240 | +0.47(+1.53%) |
Dec 09, 2008 | 30.73 | 31.44 | 30.35 | 30.56 | 11,809,670 | -0.48(-1.53%) |
Dec 08, 2008 | 30.78 | 31.35 | 30.51 | 31.04 | 14,645,792 | +0.97(+3.23%) |
Dec 05, 2008 | 28.55 | 30.11 | 27.98 | 30.07 | 15,248,144 | +1.00(+3.43%) |
Dec 04, 2008 | 29.43 | 29.98 | 28.53 | 29.07 | 12,120,911 | -0.87(-2.91%) |
Dec 03, 2008 | 28.97 | 29.99 | 28.44 | 29.94 | 11,289,508 | +0.94(+3.24%) |
Dec 02, 2008 | 28.77 | 29.26 | 28.29 | 29.00 | 10,993,858 | +0.57(+2.02%) |
Dec 01, 2008 | 30.03 | 30.08 | 28.27 | 28.43 | 12,889,392 | -2.49(-8.07%) |
Nov 28, 2008 | 30.45 | 30.93 | 30.41 | 30.92 | 8,152,602 | +0.16(+0.52%) |
Nov 26, 2008 | 29.04 | 30.76 | 28.98 | 30.76 | 8,729,337 | +1.08(+3.65%) |
Nov 25, 2008 | 30.04 | 30.09 | 28.83 | 29.68 | 11,531,157 | +0.31(+1.07%) |
Nov 24, 2008 | 28.50 | 29.90 | 28.17 | 29.37 | 10,766,006 | +1.65(+5.95%) |
Nov 21, 2008 | 26.85 | 27.95 | 26.03 | 27.72 | 15,418,327 | +1.27(+4.80%) |
Nov 20, 2008 | 27.81 | 28.56 | 26.18 | 26.45 | 11,688,627 | -1.69(-6.01%) |
Nov 19, 2008 | 29.47 | 29.98 | 28.01 | 28.14 | 12,232,267 | -1.38(-4.67%) |
Nov 18, 2008 | 29.23 | 29.89 | 28.62 | 29.52 | 15,535,408 | -0.05(-0.17%) |
Nov 17, 2008 | 29.75 | 30.41 | 29.33 | 29.57 | 10,432,298 | -0.48(-1.60%) |
Nov 14, 2008 | 30.74 | 31.61 | 30.03 | 30.05 | 8,738,723 | -1.57(-4.97%) |
Nov 13, 2008 | 29.81 | 31.62 | 28.33 | 31.62 | 10,712,614 | +2.09(+7.07%) |
Nov 12, 2008 | 30.45 | 31.01 | 29.52 | 29.53 | 6,648,873 | -1.47(-4.74%) |
Nov 11, 2008 | 31.40 | 31.75 | 30.65 | 31.01 | 9,964,898 | -1.01(-3.17%) |
Nov 10, 2008 | 33.04 | 33.04 | 31.43 | 32.02 | 6,776,693 | -0.20(-0.63%) |
Nov 07, 2008 | 31.77 | 32.27 | 31.45 | 32.22 | 6,193,310 | +0.70(+2.23%) |
Nov 06, 2008 | 32.60 | 32.89 | 31.18 | 31.52 | 6,232,943 | -1.46(-4.43%) |
Nov 05, 2008 | 34.18 | 34.61 | 32.83 | 32.98 | 7,224,588 | -1.62(-4.69%) |
Nov 04, 2008 | 34.33 | 34.68 | 33.80 | 34.61 | 7,003,115 | +1.14(+3.41%) |