Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 44.12 | 44.32 | 42.84 | 43.83 | 4,642,005 | -0.64(-1.43%) |
Oct 29, 2009 | 43.03 | 44.53 | 42.85 | 44.47 | 3,091,446 | +1.95(+4.59%) |
Oct 28, 2009 | 43.88 | 44.42 | 42.48 | 42.52 | 3,379,979 | -1.55(-3.51%) |
Oct 27, 2009 | 44.23 | 44.55 | 43.89 | 44.07 | 2,840,060 | -0.23(-0.51%) |
Oct 26, 2009 | 44.65 | 45.32 | 44.17 | 44.29 | 3,266,358 | -0.23(-0.51%) |
Oct 23, 2009 | 44.58 | 44.81 | 44.26 | 44.52 | 3,053,601 | +0.04(+0.09%) |
Oct 22, 2009 | 43.38 | 44.53 | 42.74 | 44.48 | 2,290,944 | +1.12(+2.58%) |
Oct 21, 2009 | 44.04 | 44.65 | 43.26 | 43.36 | 2,977,988 | -0.89(-2.01%) |
Oct 20, 2009 | 43.81 | 44.46 | 43.79 | 44.24 | 2,960,842 | -0.01(-0.03%) |
Oct 19, 2009 | 43.93 | 44.60 | 43.48 | 44.26 | 2,743,375 | +0.64(+1.47%) |
Oct 16, 2009 | 43.34 | 43.98 | 43.34 | 43.61 | 2,826,592 | -0.67(-1.51%) |
Oct 15, 2009 | 44.08 | 44.55 | 43.96 | 44.28 | 2,420,289 | +0.44(+1.01%) |
Oct 14, 2009 | 43.35 | 43.95 | 43.04 | 43.84 | 2,764,682 | +1.22(+2.86%) |
Oct 13, 2009 | 43.02 | 43.17 | 42.14 | 42.62 | 1,826,465 | -0.47(-1.09%) |
Oct 12, 2009 | 43.22 | 43.55 | 42.93 | 43.09 | 1,113,191 | -0.08(-0.18%) |
Oct 09, 2009 | 42.93 | 43.33 | 42.37 | 43.17 | 1,860,564 | +0.18(+0.42%) |
Oct 08, 2009 | 43.24 | 43.71 | 42.87 | 42.99 | 2,686,321 | -0.17(-0.40%) |
Oct 07, 2009 | 42.88 | 43.31 | 42.61 | 43.16 | 1,564,005 | +0.10(+0.22%) |
Oct 06, 2009 | 43.41 | 43.96 | 42.45 | 43.06 | 1,871,625 | +0.04(+0.10%) |
Oct 05, 2009 | 43.17 | 43.54 | 42.64 | 43.02 | 2,530,132 | +0.33(+0.78%) |
Oct 02, 2009 | 42.71 | 43.83 | 42.20 | 42.69 | 3,142,448 | -0.67(-1.55%) |
Oct 01, 2009 | 44.75 | 45.44 | 43.32 | 43.36 | 4,729,726 | -1.45(-3.23%) |
Sep 30, 2009 | 45.38 | 45.84 | 44.36 | 44.81 | 2,933,251 | -0.70(-1.54%) |
Sep 29, 2009 | 46.54 | 46.85 | 45.47 | 45.51 | 2,093,969 | -0.96(-2.08%) |
Sep 28, 2009 | 44.30 | 46.61 | 44.30 | 46.48 | 3,458,305 | +2.30(+5.20%) |
Sep 25, 2009 | 44.49 | 45.06 | 44.08 | 44.18 | 2,283,729 | -0.25(-0.56%) |
Sep 24, 2009 | 46.20 | 46.32 | 44.39 | 44.43 | 3,292,907 | -1.29(-2.83%) |
Sep 23, 2009 | 47.16 | 47.23 | 45.69 | 45.72 | 3,410,419 | -1.54(-3.26%) |
Sep 22, 2009 | 46.05 | 47.33 | 45.87 | 47.26 | 2,732,944 | +1.54(+3.36%) |
Sep 21, 2009 | 45.99 | 46.19 | 45.29 | 45.73 | 2,136,136 | -0.55(-1.20%) |
Sep 18, 2009 | 45.97 | 46.86 | 45.62 | 46.28 | 5,138,139 | +0.40(+0.87%) |
Sep 17, 2009 | 45.83 | 47.22 | 45.27 | 45.88 | 2,692,975 | +1.27(+2.86%) |
Sep 16, 2009 | 44.49 | 46.02 | 44.42 | 44.61 | 3,589,101 | +0.19(+0.43%) |
Sep 15, 2009 | 43.27 | 44.82 | 42.93 | 44.42 | 4,411,550 | +1.01(+2.33%) |
Sep 14, 2009 | 41.36 | 43.42 | 41.25 | 43.40 | 3,407,063 | +1.78(+4.28%) |
Sep 11, 2009 | 42.48 | 42.93 | 41.50 | 41.62 | 4,240,997 | -0.80(-1.88%) |
Sep 10, 2009 | 41.83 | 42.43 | 41.45 | 42.42 | 2,373,753 | +0.30(+0.71%) |
Sep 09, 2009 | 41.71 | 42.16 | 41.52 | 42.12 | 3,025,364 | +0.17(+0.41%) |
Sep 08, 2009 | 41.74 | 42.05 | 41.48 | 41.95 | 4,472,013 | +0.47(+1.13%) |
Sep 04, 2009 | 41.06 | 41.55 | 40.49 | 41.48 | 2,306,165 | +0.43(+1.04%) |
Sep 03, 2009 | 40.78 | 41.09 | 40.09 | 41.05 | 2,460,258 | +0.73(+1.82%) |
Sep 02, 2009 | 40.18 | 40.74 | 40.02 | 40.32 | 4,238,302 | +0.11(+0.28%) |
Sep 01, 2009 | 41.75 | 41.87 | 40.18 | 40.21 | 5,310,413 | -1.81(-4.31%) |
Aug 31, 2009 | 42.11 | 42.53 | 41.72 | 42.02 | 4,027,257 | -0.54(-1.27%) |
Aug 28, 2009 | 42.86 | 43.12 | 42.17 | 42.56 | 2,865,021 | -0.17(-0.40%) |
Aug 27, 2009 | 41.94 | 42.79 | 41.50 | 42.73 | 3,324,164 | +0.57(+1.34%) |
Aug 26, 2009 | 41.87 | 42.28 | 41.76 | 42.17 | 5,072,357 | -0.11(-0.27%) |
Aug 25, 2009 | 42.49 | 42.51 | 41.61 | 42.28 | 3,982,224 | +0.26(+0.62%) |
Aug 24, 2009 | 42.33 | 42.55 | 41.83 | 42.02 | 3,198,972 | +0.13(+0.31%) |
Aug 21, 2009 | 41.40 | 42.26 | 41.00 | 41.89 | 4,246,130 | +0.80(+1.96%) |
Aug 20, 2009 | 40.20 | 41.29 | 39.87 | 41.08 | 4,080,951 | +0.97(+2.42%) |
Aug 19, 2009 | 39.78 | 40.22 | 39.59 | 40.11 | 2,907,717 | -0.24(-0.59%) |
Aug 18, 2009 | 40.41 | 40.65 | 39.80 | 40.35 | 3,805,677 | -0.31(-0.76%) |
Aug 17, 2009 | 41.49 | 41.50 | 40.12 | 40.66 | 5,199,372 | -1.92(-4.51%) |
Aug 14, 2009 | 42.95 | 43.18 | 41.91 | 42.58 | 3,987,164 | -0.64(-1.49%) |
Aug 13, 2009 | 43.38 | 43.93 | 42.52 | 43.22 | 2,638,131 | -0.13(-0.30%) |
Aug 12, 2009 | 43.48 | 44.07 | 43.02 | 43.35 | 3,419,802 | +0.07(+0.15%) |
Aug 11, 2009 | 44.86 | 45.03 | 42.94 | 43.29 | 3,864,547 | -1.73(-3.85%) |
Aug 10, 2009 | 45.51 | 45.77 | 44.67 | 45.02 | 3,348,520 | -1.07(-2.31%) |
Aug 07, 2009 | 45.30 | 46.79 | 44.73 | 46.08 | 4,112,797 | +1.34(+2.99%) |
Aug 06, 2009 | 46.53 | 47.26 | 44.74 | 44.74 | 4,521,408 | -1.64(-3.54%) |
Aug 05, 2009 | 44.80 | 46.50 | 44.52 | 46.39 | 3,855,984 | +1.86(+4.19%) |
Aug 04, 2009 | 43.46 | 45.14 | 42.74 | 44.52 | 3,892,929 | +0.77(+1.77%) |
Aug 03, 2009 | 43.56 | 43.95 | 43.08 | 43.75 | 2,088,910 | +0.53(+1.23%) |
Jul 31, 2009 | 42.75 | 43.51 | 42.70 | 43.22 | 2,274,560 | +0.43(+1.00%) |
Jul 30, 2009 | 42.12 | 43.51 | 41.98 | 42.79 | 3,016,517 | +1.02(+2.44%) |
Jul 29, 2009 | 41.37 | 42.17 | 41.28 | 41.77 | 1,837,182 | -0.10(-0.24%) |
Jul 28, 2009 | 41.44 | 42.03 | 41.25 | 41.87 | 2,208,091 | +0.34(+0.82%) |
Jul 27, 2009 | 41.69 | 42.04 | 41.18 | 41.53 | 1,952,353 | +0.01(+0.03%) |
Jul 24, 2009 | 41.42 | 41.66 | 41.00 | 41.52 | 221 | -0.26(-0.63%) |
Jul 23, 2009 | 39.98 | 42.25 | 39.93 | 41.78 | 3,701,845 | +1.58(+3.93%) |
Jul 22, 2009 | 39.82 | 40.59 | 39.31 | 40.21 | 1,713,262 | +0.12(+0.31%) |
Jul 21, 2009 | 40.24 | 40.35 | 39.34 | 40.08 | 1,980,375 | -0.07(-0.16%) |
Jul 20, 2009 | 39.69 | 40.22 | 39.58 | 40.15 | 2,849,076 | +0.80(+2.04%) |
Jul 17, 2009 | 39.43 | 39.72 | 38.82 | 39.34 | 3,307,971 | -0.50(-1.26%) |
Jul 16, 2009 | 39.50 | 40.09 | 38.82 | 39.84 | 2,597,213 | +0.20(+0.51%) |
Jul 15, 2009 | 39.08 | 40.10 | 38.79 | 39.64 | 4,439,173 | +0.95(+2.45%) |
Jul 14, 2009 | 38.57 | 38.99 | 37.84 | 38.69 | 2,196,919 | +0.13(+0.34%) |
Jul 13, 2009 | 37.54 | 38.68 | 36.97 | 38.56 | 4,415,834 | +1.39(+3.73%) |
Jul 10, 2009 | 37.22 | 37.69 | 36.54 | 37.17 | 2,584,629 | -0.20(-0.54%) |
Jul 09, 2009 | 37.82 | 38.19 | 37.24 | 37.38 | 3,156,696 | -0.39(-1.04%) |
Jul 08, 2009 | 38.19 | 38.47 | 37.03 | 37.77 | 4,522,118 | +0.02(+0.06%) |
Jul 07, 2009 | 39.13 | 39.13 | 37.63 | 37.75 | 3,819,198 | -1.55(-3.94%) |
Jul 06, 2009 | 37.57 | 39.35 | 37.41 | 39.30 | 4,413,028 | +1.47(+3.89%) |
Jul 02, 2009 | 38.96 | 39.44 | 37.65 | 37.82 | 4,144,812 | -1.79(-4.51%) |
Jul 01, 2009 | 39.39 | 39.87 | 39.11 | 39.61 | 3,082,488 | +0.61(+1.57%) |
Jun 30, 2009 | 38.37 | 39.34 | 38.09 | 39.00 | 3,236,299 | +0.55(+1.43%) |
Jun 29, 2009 | 38.60 | 38.60 | 37.93 | 38.45 | 2,793,824 | -0.06(-0.15%) |
Jun 26, 2009 | 38.46 | 38.81 | 37.75 | 38.51 | 6,313,449 | -0.02(-0.05%) |
Jun 25, 2009 | 37.68 | 38.54 | 37.64 | 38.53 | 2,739,053 | +0.46(+1.20%) |
Jun 24, 2009 | 37.33 | 38.21 | 37.33 | 38.07 | 3,254,788 | +1.02(+2.75%) |
Jun 23, 2009 | 36.14 | 37.79 | 36.14 | 37.05 | 3,342,710 | +0.22(+0.60%) |
Jun 22, 2009 | 38.15 | 38.25 | 36.80 | 36.83 | 4,392,251 | -1.71(-4.44%) |
Jun 19, 2009 | 38.82 | 38.82 | 37.87 | 38.54 | 4,151,748 | +0.24(+0.64%) |
Jun 18, 2009 | 38.03 | 38.56 | 37.81 | 38.29 | 3,470,074 | +0.42(+1.12%) |
Jun 17, 2009 | 38.49 | 38.80 | 37.56 | 37.87 | 3,486,631 | -0.61(-1.59%) |
Jun 16, 2009 | 38.94 | 39.32 | 38.06 | 38.49 | 2,815,322 | -1.20(-3.02%) |
Jun 15, 2009 | 39.81 | 39.98 | 38.37 | 39.68 | 4,925,538 | -0.61(-1.52%) |
Jun 12, 2009 | 39.08 | 40.38 | 38.83 | 40.30 | 3,831,519 | +1.22(+3.12%) |
Jun 11, 2009 | 39.43 | 39.80 | 39.05 | 39.07 | 4,069,980 | -0.43(-1.10%) |
Jun 10, 2009 | 39.98 | 40.05 | 38.80 | 39.51 | 5,116,213 | -0.14(-0.35%) |
Jun 09, 2009 | 39.73 | 39.81 | 39.03 | 39.65 | 2,771,803 | +0.18(+0.45%) |
Jun 08, 2009 | 39.31 | 39.91 | 38.65 | 39.47 | 3,668,483 | -0.13(-0.32%) |
Jun 05, 2009 | 41.01 | 41.01 | 39.31 | 39.59 | 3,685,857 | -0.98(-2.41%) |
Jun 04, 2009 | 40.14 | 40.77 | 39.21 | 40.57 | 5,393,753 | +1.17(+2.98%) |
Jun 03, 2009 | 38.71 | 39.54 | 38.63 | 39.40 | 4,395,923 | +0.39(+0.99%) |
Jun 02, 2009 | 39.56 | 39.90 | 38.78 | 39.01 | 5,028,270 | -0.93(-2.34%) |
Jun 01, 2009 | 39.83 | 41.08 | 39.13 | 39.94 | 6,861,864 | +0.27(+0.69%) |
May 29, 2009 | 39.15 | 39.67 | 38.29 | 39.67 | 4,848,327 | +0.63(+1.62%) |
May 28, 2009 | 39.05 | 39.31 | 37.68 | 39.04 | 5,274,204 | +0.43(+1.13%) |
May 27, 2009 | 40.19 | 40.29 | 38.44 | 38.60 | 7,193,946 | -1.51(-3.76%) |
May 26, 2009 | 38.29 | 40.34 | 37.87 | 40.11 | 6,352,414 | +1.97(+5.15%) |
May 22, 2009 | 38.44 | 39.14 | 38.09 | 38.15 | 3,828,354 | -0.18(-0.48%) |
May 21, 2009 | 37.55 | 38.87 | 37.25 | 38.33 | 4,104,307 | +0.00(+0.00%) |
May 20, 2009 | 39.05 | 40.05 | 38.15 | 38.33 | 4,396,622 | -0.20(-0.51%) |
May 19, 2009 | 38.91 | 39.60 | 38.16 | 38.53 | 4,526,214 | -0.79(-2.01%) |
May 18, 2009 | 37.13 | 39.72 | 36.79 | 39.32 | 7,283,498 | +2.75(+7.52%) |
May 15, 2009 | 37.17 | 37.72 | 36.01 | 36.57 | 5,763,999 | -1.21(-3.20%) |
May 14, 2009 | 36.80 | 38.15 | 36.38 | 37.78 | 5,783,794 | +1.08(+2.95%) |
May 13, 2009 | 37.51 | 37.97 | 36.59 | 36.69 | 6,158,256 | -1.60(-4.18%) |
May 12, 2009 | 37.81 | 39.01 | 36.90 | 38.29 | 6,092,687 | +0.82(+2.18%) |
May 11, 2009 | 38.65 | 38.83 | 37.35 | 37.48 | 6,172,221 | -2.02(-5.11%) |
May 08, 2009 | 37.98 | 39.58 | 36.26 | 39.50 | 8,762,248 | +2.10(+5.61%) |
May 07, 2009 | 39.91 | 39.92 | 36.58 | 37.40 | 6,447,015 | -1.41(-3.64%) |
May 06, 2009 | 38.00 | 39.03 | 36.76 | 38.81 | 7,431,537 | +0.70(+1.83%) |
May 05, 2009 | 40.16 | 40.16 | 37.31 | 38.12 | 7,735,022 | -2.83(-6.91%) |
May 04, 2009 | 39.49 | 41.01 | 38.13 | 40.94 | 7,771,260 | +2.44(+6.33%) |
May 01, 2009 | 39.67 | 39.94 | 38.08 | 38.51 | 5,078,405 | -1.31(-3.29%) |
Apr 30, 2009 | 39.68 | 40.38 | 39.10 | 39.82 | 6,629,082 | +0.27(+0.69%) |
Apr 29, 2009 | 38.43 | 39.67 | 37.89 | 39.55 | 6,176,425 | +1.97(+5.23%) |
Apr 28, 2009 | 38.03 | 38.50 | 37.16 | 37.58 | 5,126,803 | -0.84(-2.19%) |
Apr 27, 2009 | 39.13 | 39.63 | 37.44 | 38.42 | 7,761,118 | -1.52(-3.80%) |
Apr 24, 2009 | 38.21 | 40.71 | 37.71 | 39.94 | 8,904,312 | +1.88(+4.93%) |
Apr 23, 2009 | 36.16 | 38.36 | 35.97 | 38.06 | 6,544,667 | +2.04(+5.65%) |
Apr 22, 2009 | 37.78 | 38.40 | 36.03 | 36.03 | 12,047,507 | -2.85(-7.32%) |
Apr 21, 2009 | 34.95 | 38.87 | 34.33 | 38.87 | 11,005,990 | +3.56(+10.09%) |
Apr 20, 2009 | 37.85 | 38.35 | 35.14 | 35.31 | 8,209,938 | -3.30(-8.55%) |
Apr 17, 2009 | 38.11 | 39.41 | 37.40 | 38.61 | 8,653,535 | +0.14(+0.37%) |
Apr 16, 2009 | 38.35 | 40.38 | 36.57 | 38.47 | 8,385,942 | +0.46(+1.21%) |
Apr 15, 2009 | 34.35 | 38.28 | 34.12 | 38.01 | 9,120,710 | +2.90(+8.26%) |
Apr 14, 2009 | 37.45 | 37.81 | 34.86 | 35.11 | 9,533,589 | -3.28(-8.53%) |
Apr 13, 2009 | 38.05 | 39.08 | 37.07 | 38.38 | 8,196,821 | -0.35(-0.89%) |
Apr 09, 2009 | 36.31 | 38.86 | 35.78 | 38.73 | 10,478,681 | +3.72(+10.61%) |
Apr 08, 2009 | 34.27 | 35.42 | 33.96 | 35.01 | 6,750,572 | +1.11(+3.29%) |
Apr 07, 2009 | 36.16 | 36.28 | 33.81 | 33.90 | 8,152,279 | -3.19(-8.59%) |
Apr 06, 2009 | 36.26 | 37.71 | 35.81 | 37.09 | 8,102,898 | +0.10(+0.26%) |
Apr 03, 2009 | 34.41 | 37.28 | 33.58 | 36.99 | 9,053,922 | +2.22(+6.39%) |
Apr 02, 2009 | 33.14 | 35.29 | 32.67 | 34.77 | 8,589,745 | +2.16(+6.63%) |
Apr 01, 2009 | 32.04 | 33.01 | 31.76 | 32.61 | 6,671,697 | -0.30(-0.91%) |
Mar 31, 2009 | 31.00 | 32.98 | 31.00 | 32.90 | 8,504,340 | +2.09(+6.78%) |
Mar 30, 2009 | 31.25 | 31.85 | 30.60 | 30.81 | 6,598,113 | -3.37(-9.86%) |
Mar 26, 2009 | 33.71 | 34.19 | 31.50 | 34.19 | 8,343,787 | +1.41(+4.29%) |
Mar 25, 2009 | 32.53 | 33.23 | 30.37 | 32.78 | 9,110,486 | +0.37(+1.14%) |
Mar 24, 2009 | 34.51 | 35.24 | 31.88 | 32.41 | 9,162,831 | -2.84(-8.06%) |
Mar 23, 2009 | 32.45 | 35.30 | 32.40 | 35.25 | 10,668,851 | +4.56(+14.84%) |
Mar 20, 2009 | 33.17 | 33.17 | 30.70 | 30.70 | 9,234,221 | -3.03(-8.98%) |
Mar 19, 2009 | 35.47 | 35.47 | 32.85 | 33.72 | 7,880,045 | -1.22(-3.48%) |
Mar 18, 2009 | 33.54 | 35.19 | 32.55 | 34.94 | 10,143,887 | +0.93(+2.74%) |
Mar 17, 2009 | 31.27 | 34.04 | 31.09 | 34.01 | 8,745,852 | +2.55(+8.10%) |
Mar 16, 2009 | 34.19 | 34.48 | 31.33 | 31.46 | 8,173,449 | -2.35(-6.96%) |
Mar 13, 2009 | 34.35 | 34.47 | 32.38 | 33.81 | 0 | -0.77(-2.24%) |
Mar 12, 2009 | 32.45 | 34.93 | 32.35 | 34.58 | 10,812,913 | +1.88(+5.75%) |
Mar 11, 2009 | 34.51 | 34.51 | 32.09 | 32.70 | 10,122,951 | -1.49(-4.37%) |
Mar 10, 2009 | 30.87 | 34.20 | 29.97 | 34.20 | 14,493,555 | +4.24(+14.16%) |
Mar 09, 2009 | 28.25 | 30.06 | 28.09 | 29.96 | 7,863,088 | +0.88(+3.01%) |
Mar 06, 2009 | 28.72 | 29.52 | 27.01 | 29.08 | 0 | +0.46(+1.62%) |
Mar 05, 2009 | 28.09 | 29.66 | 28.09 | 28.62 | 9,569,632 | -1.13(-3.80%) |
Mar 04, 2009 | 30.70 | 30.70 | 29.24 | 29.75 | 8,638,204 | -0.21(-0.70%) |
Mar 02, 2009 | 32.01 | 32.36 | 29.65 | 29.96 | 11,908,082 | -3.08(-9.34%) |
Feb 27, 2009 | 30.64 | 34.25 | 30.41 | 33.04 | 0 | +1.62(+5.16%) |
Feb 26, 2009 | 32.89 | 33.46 | 31.27 | 31.42 | 6,878,344 | -0.76(-2.35%) |
Feb 25, 2009 | 32.88 | 33.73 | 31.24 | 32.18 | 7,170,059 | -1.07(-3.22%) |
Feb 24, 2009 | 30.95 | 33.53 | 30.66 | 33.25 | 8,575,585 | +2.66(+8.68%) |
Feb 23, 2009 | 32.63 | 33.25 | 30.37 | 30.59 | 6,745,246 | -2.20(-6.72%) |
Feb 20, 2009 | 29.84 | 32.87 | 29.51 | 32.80 | 0 | +2.09(+6.81%) |
Feb 19, 2009 | 33.24 | 33.46 | 30.38 | 30.71 | 7,830,008 | -2.13(-6.49%) |
Feb 18, 2009 | 32.80 | 33.28 | 31.55 | 32.84 | 4,765,235 | +0.68(+2.11%) |
Feb 17, 2009 | 32.77 | 33.33 | 31.90 | 32.16 | 8,128,875 | -2.10(-6.12%) |
Feb 13, 2009 | 36.60 | 36.75 | 34.17 | 34.26 | 5,723,954 | -2.62(-7.11%) |
Feb 12, 2009 | 36.24 | 37.25 | 34.54 | 36.88 | 6,637,152 | -0.07(-0.18%) |
Feb 11, 2009 | 36.09 | 37.06 | 35.23 | 36.94 | 4,898,510 | +0.98(+2.72%) |
Feb 10, 2009 | 38.56 | 39.16 | 35.73 | 35.97 | 5,946,526 | -3.19(-8.15%) |
Feb 09, 2009 | 38.66 | 39.27 | 37.82 | 39.16 | 3,237,900 | +0.44(+1.14%) |
Feb 06, 2009 | 37.31 | 39.01 | 36.74 | 38.72 | 0 | +1.95(+5.31%) |
Feb 05, 2009 | 36.69 | 38.10 | 35.35 | 36.76 | 6,647,354 | -0.51(-1.37%) |
Feb 04, 2009 | 37.53 | 38.62 | 36.90 | 37.28 | 5,164,445 | +0.08(+0.22%) |
Feb 03, 2009 | 37.70 | 37.84 | 36.15 | 37.19 | 5,786,505 | -0.67(-1.78%) |
Feb 02, 2009 | 36.09 | 38.07 | 35.44 | 37.87 | 6,115,012 | +1.02(+2.76%) |
Jan 30, 2009 | 38.56 | 39.16 | 36.10 | 36.85 | 0 | -1.07(-2.83%) |
Jan 29, 2009 | 41.09 | 41.09 | 37.73 | 37.92 | 8,553,616 | -3.76(-9.03%) |
Jan 28, 2009 | 40.05 | 41.92 | 39.02 | 41.68 | 7,680,184 | +2.75(+7.05%) |
Jan 27, 2009 | 38.81 | 39.05 | 37.66 | 38.94 | 3,973,552 | +0.76(+1.98%) |
Jan 26, 2009 | 38.45 | 39.45 | 37.29 | 38.18 | 5,314,406 | +0.14(+0.38%) |
Jan 23, 2009 | 35.77 | 38.26 | 35.73 | 38.04 | 0 | +1.24(+3.37%) |
Jan 22, 2009 | 38.37 | 39.30 | 36.59 | 36.80 | 6,919,160 | -2.86(-7.21%) |
Jan 21, 2009 | 37.31 | 39.76 | 35.40 | 39.66 | 7,182,404 | +3.97(+11.13%) |
Jan 20, 2009 | 38.74 | 40.29 | 35.57 | 35.69 | 7,252,395 | -4.42(-11.02%) |
Jan 16, 2009 | 39.50 | 40.27 | 37.68 | 40.11 | 0 | +1.64(+4.26%) |
Jan 15, 2009 | 37.39 | 39.34 | 35.94 | 38.47 | 5,242,014 | +0.99(+2.64%) |
Jan 14, 2009 | 37.46 | 38.17 | 36.97 | 37.48 | 4,821,535 | -1.13(-2.92%) |
Jan 13, 2009 | 37.10 | 39.15 | 36.42 | 38.60 | 4,911,962 | +0.64(+1.69%) |
Jan 12, 2009 | 39.58 | 39.74 | 37.64 | 37.96 | 4,853,245 | -1.11(-2.85%) |
Jan 09, 2009 | 40.67 | 41.08 | 38.80 | 39.07 | 4,437,731 | -1.21(-3.02%) |
Jan 08, 2009 | 41.11 | 41.11 | 39.66 | 40.29 | 4,632,587 | -0.96(-2.32%) |
Jan 07, 2009 | 43.04 | 43.35 | 41.09 | 41.25 | 4,640,548 | -2.87(-6.51%) |
Jan 06, 2009 | 43.51 | 44.35 | 42.30 | 44.12 | 6,134,733 | +1.19(+2.76%) |
Jan 05, 2009 | 44.46 | 45.13 | 42.70 | 42.93 | 5,140,567 | -2.08(-4.62%) |
Jan 02, 2009 | 47.35 | 47.57 | 44.98 | 45.01 | 0 | -2.33(-4.93%) |
Jan 01, 2009 | 44.64 | 47.59 | 44.64 | 47.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.64 | 47.59 | 44.64 | 47.35 | 4,047,388 | +2.64(+5.90%) |
Dec 30, 2008 | 42.30 | 44.92 | 42.30 | 44.71 | 2,962,736 | +1.94(+4.54%) |
Dec 29, 2008 | 43.73 | 43.79 | 41.84 | 42.77 | 2,871,758 | -1.75(-3.93%) |
Dec 26, 2008 | 43.68 | 44.71 | 43.33 | 44.52 | 0 | +0.66(+1.51%) |
Dec 24, 2008 | 44.13 | 44.49 | 43.52 | 43.86 | 1,001,403 | -0.07(-0.16%) |
Dec 23, 2008 | 44.78 | 45.48 | 43.61 | 43.93 | 3,372,603 | -0.26(-0.58%) |
Dec 22, 2008 | 44.13 | 44.85 | 42.51 | 44.18 | 4,650,340 | -0.67(-1.49%) |
Dec 19, 2008 | 43.10 | 44.95 | 42.26 | 44.85 | 4,999,384 | +1.95(+4.55%) |
Dec 18, 2008 | 45.72 | 46.45 | 42.28 | 42.90 | 5,544,149 | -2.95(-6.44%) |
Dec 17, 2008 | 44.99 | 47.98 | 43.81 | 45.85 | 7,278,474 | +0.30(+0.65%) |
Dec 16, 2008 | 40.49 | 45.55 | 40.10 | 45.55 | 8,596,653 | +5.39(+13.42%) |
Dec 15, 2008 | 41.42 | 41.42 | 38.87 | 40.16 | 6,141,031 | -0.80(-1.95%) |
Dec 12, 2008 | 37.54 | 41.47 | 36.60 | 40.96 | 0 | +2.52(+6.55%) |
Dec 11, 2008 | 43.62 | 44.14 | 37.96 | 38.44 | 10,818,238 | -6.58(-14.61%) |
Dec 10, 2008 | 42.65 | 45.17 | 42.18 | 45.02 | 5,367,944 | +2.81(+6.66%) |
Dec 09, 2008 | 45.11 | 45.36 | 41.78 | 42.21 | 7,157,949 | -3.64(-7.95%) |
Dec 08, 2008 | 42.30 | 45.85 | 41.29 | 45.85 | 7,193,763 | +4.45(+10.76%) |
Dec 05, 2008 | 37.83 | 41.87 | 37.55 | 41.40 | 0 | +2.55(+6.58%) |
Dec 04, 2008 | 38.88 | 41.51 | 38.12 | 38.84 | 7,921,261 | -1.07(-2.67%) |
Dec 03, 2008 | 37.07 | 40.33 | 36.33 | 39.91 | 9,127,188 | +1.33(+3.44%) |
Dec 02, 2008 | 34.76 | 39.28 | 34.64 | 38.58 | 13,678,418 | +4.73(+13.97%) |
Dec 01, 2008 | 40.37 | 40.64 | 33.33 | 33.85 | 8,356,968 | -7.77(-18.67%) |
Nov 28, 2008 | 43.27 | 43.39 | 41.43 | 41.62 | 2,832,108 | -1.80(-4.14%) |
Nov 26, 2008 | 41.56 | 43.51 | 40.25 | 43.42 | 5,934,138 | +1.30(+3.10%) |
Nov 25, 2008 | 42.32 | 43.93 | 39.45 | 42.12 | 9,346,799 | +0.99(+2.42%) |
Nov 24, 2008 | 36.38 | 42.18 | 35.74 | 41.12 | 10,475,904 | +5.39(+15.08%) |
Nov 21, 2008 | 32.89 | 36.79 | 32.46 | 35.73 | 13,659,582 | +3.68(+11.48%) |
Nov 20, 2008 | 33.54 | 35.96 | 31.28 | 32.05 | 10,367,392 | -2.17(-6.35%) |
Nov 19, 2008 | 38.06 | 38.51 | 33.45 | 34.23 | 7,614,060 | -4.24(-11.02%) |
Nov 18, 2008 | 38.15 | 40.47 | 35.93 | 38.47 | 5,560,198 | +0.38(+1.00%) |
Nov 17, 2008 | 38.11 | 39.97 | 36.96 | 38.09 | 5,420,350 | -0.30(-0.79%) |
Nov 14, 2008 | 40.89 | 42.28 | 37.97 | 38.39 | 0 | -4.09(-9.63%) |
Nov 13, 2008 | 39.19 | 43.42 | 38.15 | 42.48 | 7,402,786 | +3.32(+8.49%) |
Nov 12, 2008 | 41.16 | 41.39 | 38.94 | 39.16 | 7,908,404 | -2.82(-6.72%) |
Nov 11, 2008 | 41.70 | 42.38 | 40.56 | 41.98 | 4,894,507 | -1.07(-2.49%) |
Nov 10, 2008 | 45.91 | 46.81 | 42.49 | 43.05 | 3,606,716 | -2.21(-4.88%) |
Nov 07, 2008 | 43.95 | 46.24 | 42.96 | 45.26 | 0 | +2.61(+6.12%) |
Nov 06, 2008 | 45.48 | 45.51 | 42.08 | 42.65 | 4,044,290 | -2.70(-5.96%) |
Nov 05, 2008 | 48.93 | 49.00 | 44.62 | 45.36 | 4,441,044 | -4.56(-9.13%) |
Nov 04, 2008 | 48.18 | 50.28 | 47.81 | 49.91 | 3,354,798 | +2.50(+5.26%) |