Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 47.57 | 47.96 | 46.33 | 46.60 | 7,155,682 | -1.21(-2.53%) |
Oct 29, 2009 | 47.30 | 48.12 | 47.28 | 47.81 | 6,654,924 | +0.65(+1.37%) |
Oct 28, 2009 | 48.17 | 48.33 | 47.05 | 47.16 | 6,948,973 | -0.98(-2.03%) |
Oct 27, 2009 | 48.77 | 48.94 | 48.02 | 48.14 | 7,108,366 | -0.52(-1.07%) |
Oct 26, 2009 | 49.19 | 49.79 | 48.24 | 48.66 | 6,127,614 | -0.63(-1.29%) |
Oct 23, 2009 | 49.15 | 49.41 | 48.65 | 49.29 | 8,612,897 | -0.61(-1.23%) |
Oct 22, 2009 | 49.41 | 50.20 | 48.85 | 49.91 | 11,346,190 | +1.56(+3.22%) |
Oct 21, 2009 | 47.97 | 49.01 | 47.97 | 48.35 | 5,589,625 | +0.24(+0.50%) |
Oct 20, 2009 | 47.92 | 48.18 | 47.89 | 48.11 | 5,538,338 | -0.23(-0.48%) |
Oct 19, 2009 | 48.31 | 48.82 | 48.02 | 48.34 | 4,841,511 | +0.19(+0.39%) |
Oct 16, 2009 | 48.15 | 48.77 | 47.79 | 48.15 | 5,260,456 | -0.48(-0.98%) |
Oct 15, 2009 | 48.27 | 48.92 | 48.27 | 48.63 | 5,831,367 | +0.13(+0.26%) |
Oct 14, 2009 | 47.73 | 48.73 | 47.55 | 48.50 | 6,507,391 | +1.22(+2.57%) |
Oct 13, 2009 | 47.38 | 47.64 | 47.00 | 47.28 | 3,883,884 | -0.15(-0.31%) |
Oct 12, 2009 | 47.77 | 47.86 | 47.17 | 47.43 | 3,797,517 | +0.10(+0.20%) |
Oct 09, 2009 | 47.16 | 47.33 | 46.87 | 47.33 | 4,426,482 | +0.13(+0.27%) |
Oct 08, 2009 | 46.48 | 47.47 | 46.48 | 47.21 | 5,208,072 | +0.88(+1.90%) |
Oct 07, 2009 | 46.58 | 46.78 | 46.07 | 46.33 | 5,000,839 | -0.50(-1.07%) |
Oct 06, 2009 | 46.53 | 47.35 | 46.44 | 46.83 | 4,311,037 | +0.58(+1.25%) |
Oct 05, 2009 | 45.57 | 46.49 | 45.54 | 46.25 | 4,161,533 | +0.69(+1.52%) |
Oct 02, 2009 | 45.48 | 45.83 | 45.36 | 45.56 | 5,119,801 | -0.39(-0.85%) |
Oct 01, 2009 | 46.59 | 46.79 | 45.86 | 45.95 | 6,887,696 | -0.79(-1.69%) |
Sep 30, 2009 | 46.91 | 47.50 | 46.09 | 46.75 | 7,202,017 | -0.09(-0.19%) |
Sep 29, 2009 | 47.37 | 47.66 | 46.78 | 46.83 | 5,052,774 | -0.65(-1.36%) |
Sep 28, 2009 | 46.83 | 47.77 | 46.83 | 47.48 | 3,773,875 | +0.73(+1.57%) |
Sep 25, 2009 | 46.90 | 47.12 | 46.47 | 46.75 | 5,479,349 | -0.19(-0.40%) |
Sep 24, 2009 | 47.28 | 47.66 | 46.64 | 46.94 | 4,909,134 | -0.20(-0.43%) |
Sep 23, 2009 | 47.58 | 48.14 | 47.06 | 47.14 | 5,279,993 | -0.35(-0.73%) |
Sep 22, 2009 | 47.39 | 47.60 | 46.93 | 47.49 | 3,488,896 | +0.27(+0.58%) |
Sep 21, 2009 | 46.81 | 47.30 | 46.81 | 47.21 | 4,042,151 | -0.05(-0.11%) |
Sep 18, 2009 | 47.58 | 47.66 | 47.19 | 47.26 | 6,927,369 | -0.17(-0.36%) |
Sep 17, 2009 | 47.72 | 47.79 | 47.19 | 47.44 | 5,322,785 | +0.01(+0.03%) |
Sep 16, 2009 | 47.35 | 47.82 | 47.19 | 47.42 | 4,298,154 | +0.12(+0.25%) |
Sep 15, 2009 | 47.27 | 47.43 | 46.87 | 47.30 | 5,631,227 | +0.08(+0.16%) |
Sep 14, 2009 | 46.69 | 47.28 | 46.50 | 47.23 | 5,472,609 | +0.35(+0.76%) |
Sep 11, 2009 | 47.13 | 47.18 | 46.69 | 46.87 | 5,259,518 | -0.25(-0.52%) |
Sep 10, 2009 | 46.27 | 47.12 | 45.93 | 47.12 | 6,528,496 | +0.77(+1.65%) |
Sep 09, 2009 | 45.36 | 46.56 | 45.36 | 46.35 | 7,532,502 | +0.94(+2.08%) |
Sep 08, 2009 | 45.41 | 45.80 | 45.23 | 45.41 | 5,318,185 | +0.22(+0.48%) |
Sep 04, 2009 | 44.96 | 45.31 | 44.60 | 45.19 | 3,554,857 | +0.21(+0.46%) |
Sep 03, 2009 | 44.81 | 45.04 | 44.43 | 44.98 | 5,043,580 | +0.28(+0.62%) |
Sep 02, 2009 | 44.64 | 45.09 | 44.27 | 44.71 | 5,145,104 | +0.22(+0.50%) |
Sep 01, 2009 | 45.48 | 46.11 | 44.29 | 44.48 | 9,257,922 | -1.18(-2.59%) |
Aug 31, 2009 | 45.26 | 45.67 | 45.10 | 45.67 | 5,287,508 | +0.11(+0.25%) |
Aug 28, 2009 | 45.59 | 45.70 | 44.91 | 45.55 | 5,515,205 | +0.18(+0.40%) |
Aug 27, 2009 | 45.28 | 45.50 | 44.63 | 45.37 | 6,435,694 | +0.13(+0.29%) |
Aug 26, 2009 | 46.04 | 46.07 | 45.14 | 45.24 | 7,425,677 | -0.80(-1.73%) |
Aug 25, 2009 | 46.00 | 46.37 | 45.76 | 46.04 | 5,434,013 | +0.08(+0.17%) |
Aug 24, 2009 | 46.07 | 46.24 | 45.61 | 45.96 | 3,959,571 | -0.05(-0.11%) |
Aug 21, 2009 | 45.60 | 46.18 | 45.14 | 46.01 | 6,827,599 | +0.89(+1.98%) |
Aug 20, 2009 | 44.83 | 45.20 | 44.65 | 45.12 | 4,014,412 | +0.28(+0.62%) |
Aug 19, 2009 | 43.93 | 45.00 | 43.87 | 44.84 | 6,168,968 | +0.60(+1.36%) |
Aug 18, 2009 | 44.26 | 44.39 | 43.95 | 44.24 | 5,435,129 | +0.37(+0.85%) |
Aug 17, 2009 | 44.32 | 44.63 | 43.72 | 43.86 | 7,030,507 | -0.98(-2.19%) |
Aug 14, 2009 | 45.49 | 45.58 | 44.42 | 44.85 | 5,721,326 | -0.58(-1.29%) |
Aug 13, 2009 | 45.45 | 45.85 | 45.29 | 45.43 | 6,915,609 | -0.05(-0.11%) |
Aug 12, 2009 | 44.88 | 45.70 | 44.61 | 45.48 | 7,644,118 | +0.62(+1.39%) |
Aug 11, 2009 | 44.55 | 44.98 | 44.22 | 44.86 | 7,636,689 | +0.27(+0.61%) |
Aug 10, 2009 | 45.65 | 45.65 | 44.22 | 44.59 | 9,420,551 | -1.25(-2.73%) |
Aug 07, 2009 | 45.70 | 46.22 | 45.48 | 45.84 | 7,085,029 | +0.31(+0.69%) |
Aug 06, 2009 | 45.26 | 45.65 | 45.14 | 45.53 | 6,833,944 | +0.36(+0.79%) |
Aug 05, 2009 | 45.49 | 45.75 | 44.79 | 45.17 | 7,198,298 | +0.05(+0.11%) |
Aug 04, 2009 | 45.09 | 45.58 | 44.96 | 45.12 | 7,625,424 | -0.22(-0.49%) |
Aug 03, 2009 | 45.15 | 45.59 | 44.80 | 45.34 | 8,860,028 | +1.00(+2.25%) |
Jul 31, 2009 | 44.14 | 44.89 | 44.14 | 44.34 | 7,131,068 | +0.39(+0.89%) |
Jul 30, 2009 | 43.85 | 44.42 | 43.50 | 43.95 | 6,793,371 | +0.74(+1.72%) |
Jul 29, 2009 | 43.60 | 43.81 | 43.00 | 43.21 | 7,420,867 | -0.73(-1.66%) |
Jul 28, 2009 | 43.80 | 44.14 | 43.55 | 43.94 | 6,988,583 | +0.03(+0.06%) |
Jul 27, 2009 | 44.00 | 44.21 | 43.58 | 43.92 | 6,612,606 | +0.26(+0.61%) |
Jul 24, 2009 | 43.64 | 43.95 | 42.99 | 43.65 | 1,367 | -0.01(-0.01%) |
Jul 23, 2009 | 41.87 | 43.84 | 41.72 | 43.66 | 17,141,194 | +2.99(+7.36%) |
Jul 22, 2009 | 40.41 | 40.80 | 40.28 | 40.67 | 6,618,534 | +0.30(+0.73%) |
Jul 21, 2009 | 40.52 | 40.71 | 39.84 | 40.37 | 7,999,112 | +0.23(+0.56%) |
Jul 20, 2009 | 40.01 | 40.21 | 39.67 | 40.14 | 6,082,657 | +0.58(+1.46%) |
Jul 17, 2009 | 39.70 | 39.92 | 39.09 | 39.56 | 7,284,651 | -0.30(-0.76%) |
Jul 16, 2009 | 38.93 | 39.95 | 38.87 | 39.87 | 6,566,249 | +0.88(+2.26%) |
Jul 15, 2009 | 38.48 | 39.08 | 38.32 | 38.99 | 7,988,177 | +0.86(+2.26%) |
Jul 14, 2009 | 38.02 | 38.36 | 37.73 | 38.12 | 5,626,732 | +0.09(+0.23%) |
Jul 13, 2009 | 37.63 | 38.06 | 37.62 | 38.04 | 6,427,350 | +0.44(+1.17%) |
Jul 10, 2009 | 36.90 | 37.68 | 36.76 | 37.60 | 6,220,458 | +0.44(+1.18%) |
Jul 09, 2009 | 37.28 | 37.40 | 36.94 | 37.16 | 5,031,989 | +0.04(+0.12%) |
Jul 08, 2009 | 37.02 | 37.26 | 36.35 | 37.11 | 9,703,141 | +0.16(+0.44%) |
Jul 07, 2009 | 38.41 | 38.55 | 36.90 | 36.95 | 11,592,267 | -1.20(-3.15%) |
Jul 06, 2009 | 37.65 | 38.22 | 37.50 | 38.15 | 9,210,334 | +0.26(+0.70%) |
Jul 02, 2009 | 37.67 | 38.19 | 37.53 | 37.89 | 8,878,226 | -0.31(-0.81%) |
Jul 01, 2009 | 37.92 | 38.54 | 37.79 | 38.19 | 6,106,476 | +0.40(+1.06%) |
Jun 30, 2009 | 37.69 | 37.92 | 37.47 | 37.79 | 10,491,503 | +0.09(+0.23%) |
Jun 29, 2009 | 37.33 | 37.77 | 36.97 | 37.70 | 5,079,880 | +0.44(+1.18%) |
Jun 26, 2009 | 36.98 | 37.40 | 36.89 | 37.26 | 4,753,527 | +0.23(+0.61%) |
Jun 25, 2009 | 36.64 | 37.14 | 36.60 | 37.04 | 6,055,596 | +0.89(+2.47%) |
Jun 24, 2009 | 36.13 | 36.82 | 35.94 | 36.14 | 7,073,030 | +0.26(+0.74%) |
Jun 23, 2009 | 36.31 | 36.31 | 35.60 | 35.88 | 6,617,493 | -0.26(-0.71%) |
Jun 22, 2009 | 36.86 | 37.21 | 36.11 | 36.14 | 8,385,460 | -1.19(-3.20%) |
Jun 19, 2009 | 37.40 | 37.85 | 37.06 | 37.33 | 9,332,043 | +0.04(+0.10%) |
Jun 18, 2009 | 37.03 | 37.70 | 37.00 | 37.29 | 5,080,143 | +0.17(+0.46%) |
Jun 17, 2009 | 36.84 | 37.38 | 36.84 | 37.12 | 6,084,564 | +0.40(+1.08%) |
Jun 16, 2009 | 37.36 | 37.46 | 36.63 | 36.73 | 6,029,585 | -0.71(-1.90%) |
Jun 15, 2009 | 37.98 | 37.98 | 36.92 | 37.44 | 6,729,442 | -0.92(-2.39%) |
Jun 12, 2009 | 37.96 | 38.36 | 37.67 | 38.36 | 5,135,031 | +0.26(+0.69%) |
Jun 11, 2009 | 38.09 | 38.65 | 38.04 | 38.09 | 5,768,354 | +0.08(+0.20%) |
Jun 10, 2009 | 38.12 | 38.50 | 37.41 | 38.02 | 7,049,912 | +0.08(+0.20%) |
Jun 09, 2009 | 38.11 | 38.11 | 37.57 | 37.94 | 6,977,170 | -0.22(-0.58%) |
Jun 08, 2009 | 37.54 | 38.39 | 37.14 | 38.16 | 8,181,109 | -0.16(-0.41%) |
Jun 05, 2009 | 38.11 | 38.54 | 37.75 | 38.32 | 10,563,077 | +0.69(+1.82%) |
Jun 04, 2009 | 37.47 | 37.70 | 37.18 | 37.63 | 5,219,583 | +0.22(+0.59%) |
Jun 03, 2009 | 37.45 | 37.70 | 36.94 | 37.41 | 6,246,348 | -0.29(-0.77%) |
Jun 02, 2009 | 37.25 | 37.92 | 37.13 | 37.70 | 6,728,461 | +0.42(+1.13%) |
Jun 01, 2009 | 36.41 | 37.65 | 36.41 | 37.28 | 9,553,295 | +1.38(+3.84%) |
May 29, 2009 | 35.65 | 35.95 | 35.18 | 35.91 | 6,015,618 | +0.35(+0.97%) |
May 28, 2009 | 35.36 | 35.77 | 34.73 | 35.56 | 6,255,109 | +0.32(+0.91%) |
May 27, 2009 | 36.41 | 36.55 | 35.18 | 35.24 | 7,798,972 | -1.18(-3.23%) |
May 26, 2009 | 35.18 | 36.52 | 34.80 | 36.41 | 6,583,774 | +1.16(+3.28%) |
May 22, 2009 | 35.73 | 35.84 | 35.21 | 35.26 | 6,001,639 | -0.30(-0.85%) |
May 21, 2009 | 36.13 | 36.28 | 35.23 | 35.56 | 7,508,639 | -1.04(-2.83%) |
May 20, 2009 | 37.16 | 37.53 | 36.55 | 36.60 | 5,942,647 | -0.18(-0.50%) |
May 19, 2009 | 36.82 | 37.09 | 36.31 | 36.78 | 6,577,668 | -0.14(-0.39%) |
May 18, 2009 | 36.34 | 36.98 | 36.22 | 36.92 | 6,777,188 | +0.82(+2.26%) |
May 15, 2009 | 36.01 | 36.62 | 35.85 | 36.11 | 7,615,372 | -0.01(-0.03%) |
May 14, 2009 | 35.64 | 36.35 | 35.55 | 36.12 | 7,444,490 | +0.62(+1.76%) |
May 13, 2009 | 36.40 | 36.59 | 35.28 | 35.49 | 9,110,947 | -1.61(-4.35%) |
May 12, 2009 | 37.04 | 37.28 | 36.37 | 37.11 | 6,549,396 | +0.26(+0.71%) |
May 11, 2009 | 37.03 | 37.14 | 36.59 | 36.85 | 6,249,967 | -0.61(-1.63%) |
May 08, 2009 | 36.91 | 37.55 | 36.90 | 37.46 | 8,675,541 | +0.97(+2.65%) |
May 07, 2009 | 36.79 | 37.13 | 36.14 | 36.49 | 9,027,511 | -0.37(-1.01%) |
May 06, 2009 | 36.62 | 37.00 | 36.05 | 36.87 | 8,128,370 | +0.44(+1.22%) |
May 05, 2009 | 36.42 | 36.63 | 36.02 | 36.42 | 6,901,769 | -0.03(-0.09%) |
May 04, 2009 | 36.09 | 36.63 | 35.91 | 36.46 | 7,250,867 | +0.37(+1.04%) |
May 01, 2009 | 35.88 | 36.14 | 35.52 | 36.08 | 6,550,056 | +0.17(+0.49%) |
Apr 30, 2009 | 36.27 | 36.76 | 35.53 | 35.91 | 8,591,444 | +0.05(+0.14%) |
Apr 29, 2009 | 35.53 | 36.12 | 35.40 | 35.86 | 7,414,514 | +0.60(+1.72%) |
Apr 28, 2009 | 35.41 | 35.95 | 35.10 | 35.25 | 7,303,289 | -0.50(-1.39%) |
Apr 27, 2009 | 35.19 | 36.24 | 35.15 | 35.75 | 11,927,297 | +0.22(+0.61%) |
Apr 24, 2009 | 33.82 | 35.54 | 33.50 | 35.53 | 18,513,958 | +1.74(+5.15%) |
Apr 23, 2009 | 33.19 | 33.87 | 32.55 | 33.79 | 9,963,278 | +0.72(+2.17%) |
Apr 22, 2009 | 32.80 | 33.88 | 32.57 | 33.08 | 9,454,465 | -0.11(-0.34%) |
Apr 21, 2009 | 32.58 | 33.32 | 32.42 | 33.19 | 8,115,509 | +0.79(+2.44%) |
Apr 20, 2009 | 33.28 | 33.35 | 32.18 | 32.40 | 7,534,868 | -1.15(-3.42%) |
Apr 17, 2009 | 34.30 | 34.30 | 33.44 | 33.54 | 10,653,139 | -0.59(-1.73%) |
Apr 16, 2009 | 33.57 | 34.29 | 33.16 | 34.14 | 9,200,755 | +0.64(+1.92%) |
Apr 15, 2009 | 32.90 | 33.69 | 32.63 | 33.49 | 7,263,300 | +0.49(+1.49%) |
Apr 14, 2009 | 33.00 | 33.38 | 32.73 | 33.00 | 7,434,154 | -0.26(-0.77%) |
Apr 13, 2009 | 32.90 | 33.51 | 32.45 | 33.26 | 7,356,931 | +0.14(+0.41%) |
Apr 09, 2009 | 32.80 | 33.48 | 32.80 | 33.12 | 9,230,191 | +1.09(+3.41%) |
Apr 08, 2009 | 31.75 | 32.27 | 31.54 | 32.03 | 6,559,907 | +0.36(+1.14%) |
Apr 07, 2009 | 32.11 | 32.17 | 31.59 | 31.67 | 6,513,809 | -0.80(-2.46%) |
Apr 06, 2009 | 32.42 | 32.54 | 31.93 | 32.47 | 6,232,610 | -0.02(-0.06%) |
Apr 03, 2009 | 32.56 | 32.72 | 31.95 | 32.48 | 7,910,239 | -0.01(-0.04%) |
Apr 02, 2009 | 32.16 | 32.98 | 32.05 | 32.50 | 11,166,495 | +0.92(+2.92%) |
Apr 01, 2009 | 30.51 | 31.71 | 30.37 | 31.57 | 9,260,948 | +0.58(+1.87%) |
Mar 31, 2009 | 30.61 | 31.51 | 30.40 | 30.99 | 11,522,829 | +0.67(+2.20%) |
Mar 30, 2009 | 30.99 | 31.13 | 29.97 | 30.33 | 7,695,561 | -1.48(-4.66%) |
Mar 26, 2009 | 30.76 | 31.87 | 30.56 | 31.81 | 11,708,689 | +1.25(+4.10%) |
Mar 25, 2009 | 30.45 | 31.64 | 29.77 | 30.56 | 12,587,400 | +0.45(+1.49%) |
Mar 24, 2009 | 30.20 | 30.83 | 29.96 | 30.11 | 7,966,457 | -0.64(-2.07%) |
Mar 23, 2009 | 29.88 | 30.80 | 29.84 | 30.74 | 11,600,903 | +2.11(+7.38%) |
Mar 20, 2009 | 29.52 | 29.66 | 28.43 | 28.63 | 13,596,122 | -0.96(-3.24%) |
Mar 19, 2009 | 30.59 | 30.66 | 29.38 | 29.59 | 11,218,943 | -1.08(-3.52%) |
Mar 18, 2009 | 30.09 | 31.01 | 29.73 | 30.67 | 10,016,642 | +0.27(+0.90%) |
Mar 17, 2009 | 29.56 | 30.41 | 29.56 | 30.40 | 7,984,840 | +0.80(+2.72%) |
Mar 16, 2009 | 30.22 | 30.30 | 29.52 | 29.59 | 8,289,080 | -0.33(-1.10%) |
Mar 13, 2009 | 30.12 | 30.23 | 29.49 | 29.92 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 29.33 | 29.93 | 28.75 | 29.92 | 9,948,167 | +0.75(+2.56%) |
Mar 11, 2009 | 27.97 | 29.40 | 27.97 | 29.17 | 13,210,871 | +0.82(+2.88%) |
Mar 10, 2009 | 26.24 | 28.39 | 26.06 | 28.36 | 17,164,202 | +2.13(+8.13%) |
Mar 09, 2009 | 25.75 | 26.46 | 25.68 | 26.23 | 11,470,093 | +0.15(+0.57%) |
Mar 06, 2009 | 26.71 | 26.98 | 25.48 | 26.08 | 0 | -0.42(-1.60%) |
Mar 05, 2009 | 27.14 | 27.45 | 26.21 | 26.50 | 13,185,890 | -1.44(-5.15%) |
Mar 04, 2009 | 27.35 | 28.32 | 27.18 | 27.94 | 14,502,471 | +1.24(+4.65%) |
Mar 02, 2009 | 27.82 | 28.16 | 26.65 | 26.70 | 13,020,532 | -1.64(-5.79%) |
Feb 27, 2009 | 28.46 | 28.91 | 28.16 | 28.34 | 0 | -0.54(-1.88%) |
Feb 26, 2009 | 29.43 | 29.59 | 28.86 | 28.88 | 10,309,168 | -0.17(-0.60%) |
Feb 25, 2009 | 29.33 | 29.58 | 28.69 | 29.06 | 13,743,487 | -0.49(-1.67%) |
Feb 24, 2009 | 28.51 | 29.69 | 28.27 | 29.55 | 13,250,926 | +1.24(+4.38%) |
Feb 23, 2009 | 29.65 | 29.67 | 28.28 | 28.31 | 10,870,630 | -1.15(-3.89%) |
Feb 20, 2009 | 29.20 | 29.88 | 28.95 | 29.45 | 14,004,033 | +0.11(+0.38%) |
Feb 19, 2009 | 29.04 | 29.95 | 29.04 | 29.34 | 8,910,797 | -0.04(-0.15%) |
Feb 18, 2009 | 29.46 | 29.66 | 29.06 | 29.39 | 7,962,722 | -0.17(-0.59%) |
Feb 17, 2009 | 30.50 | 30.50 | 29.42 | 29.56 | 13,882,167 | -1.25(-4.05%) |
Feb 13, 2009 | 31.54 | 31.54 | 30.70 | 30.81 | 7,716,957 | -0.34(-1.10%) |
Feb 12, 2009 | 31.45 | 31.52 | 30.32 | 31.15 | 13,627,895 | -0.82(-2.57%) |
Feb 11, 2009 | 32.27 | 32.53 | 31.64 | 31.97 | 9,380,530 | +0.13(+0.41%) |
Feb 10, 2009 | 33.58 | 33.73 | 31.66 | 31.84 | 11,084,042 | -1.89(-5.60%) |
Feb 09, 2009 | 32.70 | 34.07 | 32.60 | 33.73 | 11,464,823 | +1.07(+3.28%) |
Feb 06, 2009 | 32.18 | 32.99 | 32.04 | 32.66 | 8,511,949 | +0.52(+1.63%) |
Feb 05, 2009 | 31.51 | 32.31 | 31.18 | 32.14 | 8,487,640 | +0.44(+1.40%) |
Feb 04, 2009 | 32.36 | 32.70 | 31.55 | 31.69 | 7,575,407 | -0.50(-1.55%) |
Feb 03, 2009 | 31.95 | 32.30 | 31.36 | 32.19 | 12,378,961 | +0.64(+2.02%) |
Feb 02, 2009 | 32.91 | 33.05 | 31.27 | 31.56 | 14,522,240 | -1.98(-5.89%) |
Jan 30, 2009 | 35.28 | 35.41 | 33.22 | 33.53 | 0 | -1.72(-4.88%) |
Jan 29, 2009 | 34.68 | 35.98 | 34.30 | 35.25 | 13,080,858 | +0.70(+2.04%) |
Jan 28, 2009 | 33.94 | 34.82 | 33.54 | 34.55 | 9,794,021 | +0.89(+2.65%) |
Jan 27, 2009 | 33.51 | 33.98 | 33.18 | 33.66 | 7,576,235 | +0.27(+0.80%) |
Jan 26, 2009 | 33.38 | 34.01 | 33.01 | 33.39 | 8,317,919 | +0.41(+1.25%) |
Jan 23, 2009 | 33.05 | 33.46 | 32.61 | 32.98 | 9,119,228 | -0.72(-2.15%) |
Jan 22, 2009 | 33.44 | 34.02 | 32.93 | 33.70 | 7,682,198 | -0.11(-0.33%) |
Jan 21, 2009 | 34.04 | 34.16 | 32.88 | 33.81 | 9,452,973 | +0.20(+0.59%) |
Jan 20, 2009 | 35.17 | 35.28 | 33.57 | 33.61 | 9,118,235 | -1.56(-4.43%) |
Jan 16, 2009 | 34.65 | 35.30 | 34.22 | 35.17 | 9,018,334 | +0.78(+2.27%) |
Jan 15, 2009 | 34.34 | 34.76 | 33.84 | 34.39 | 7,663,604 | +0.08(+0.24%) |
Jan 14, 2009 | 34.48 | 34.91 | 33.97 | 34.31 | 7,252,030 | -0.75(-2.15%) |
Jan 13, 2009 | 35.44 | 35.72 | 34.73 | 35.06 | 7,106,495 | -0.52(-1.45%) |
Jan 12, 2009 | 35.93 | 36.09 | 35.34 | 35.58 | 6,709,375 | -0.41(-1.14%) |
Jan 09, 2009 | 36.65 | 36.79 | 35.89 | 35.99 | 5,872,839 | -0.52(-1.43%) |
Jan 08, 2009 | 35.96 | 36.60 | 35.81 | 36.52 | 6,328,157 | +0.32(+0.88%) |
Jan 07, 2009 | 36.54 | 36.75 | 35.89 | 36.20 | 7,376,024 | -0.70(-1.89%) |
Jan 06, 2009 | 36.62 | 37.28 | 36.54 | 36.90 | 7,968,183 | +0.43(+1.18%) |
Jan 05, 2009 | 36.65 | 36.84 | 36.22 | 36.47 | 6,045,648 | -0.43(-1.17%) |
Jan 02, 2009 | 35.88 | 37.02 | 35.86 | 36.90 | 0 | +1.03(+2.87%) |
Jan 01, 2009 | 35.68 | 36.11 | 35.33 | 35.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.68 | 36.11 | 35.33 | 35.87 | 6,425,930 | +0.23(+0.65%) |
Dec 30, 2008 | 34.63 | 35.70 | 34.42 | 35.64 | 6,055,667 | +1.12(+3.25%) |
Dec 29, 2008 | 34.63 | 34.91 | 33.82 | 34.52 | 4,872,308 | -0.23(-0.66%) |
Dec 26, 2008 | 34.63 | 34.98 | 34.60 | 34.75 | 2,621,597 | +0.15(+0.43%) |
Dec 24, 2008 | 34.67 | 34.90 | 34.51 | 34.60 | 2,150,882 | +0.04(+0.11%) |
Dec 23, 2008 | 35.35 | 35.84 | 34.48 | 34.56 | 5,271,298 | -0.58(-1.65%) |
Dec 22, 2008 | 35.24 | 35.57 | 34.45 | 35.14 | 6,754,136 | -0.16(-0.44%) |
Dec 19, 2008 | 36.16 | 36.18 | 35.05 | 35.30 | 12,090,444 | -0.06(-0.16%) |
Dec 18, 2008 | 36.72 | 36.94 | 35.08 | 35.35 | 8,942,033 | -1.17(-3.19%) |
Dec 17, 2008 | 35.84 | 37.09 | 35.84 | 36.52 | 9,435,627 | +0.16(+0.45%) |
Dec 16, 2008 | 34.64 | 36.53 | 34.48 | 36.36 | 14,973,731 | +1.68(+4.84%) |
Dec 15, 2008 | 35.28 | 35.36 | 34.24 | 34.68 | 8,914,424 | -0.26(-0.73%) |
Dec 12, 2008 | 33.83 | 35.26 | 33.41 | 34.93 | 7,577,042 | +0.56(+1.63%) |
Dec 11, 2008 | 35.39 | 35.68 | 34.07 | 34.37 | 11,878,360 | -1.48(-4.14%) |
Dec 10, 2008 | 35.48 | 36.34 | 35.20 | 35.86 | 8,648,530 | +0.85(+2.44%) |
Dec 09, 2008 | 34.57 | 35.37 | 34.29 | 35.00 | 14,098,359 | -0.77(-2.14%) |
Dec 08, 2008 | 36.79 | 37.83 | 34.55 | 35.77 | 22,590,774 | -1.54(-4.13%) |
Dec 05, 2008 | 36.29 | 37.68 | 36.06 | 37.31 | 16,478,217 | +0.44(+1.20%) |
Dec 04, 2008 | 37.48 | 37.68 | 36.22 | 36.87 | 14,903,784 | -0.98(-2.59%) |
Dec 03, 2008 | 37.10 | 38.46 | 36.88 | 37.85 | 14,393,812 | -0.09(-0.25%) |
Dec 02, 2008 | 37.84 | 38.74 | 36.67 | 37.94 | 19,144,736 | -0.93(-2.39%) |
Dec 01, 2008 | 40.49 | 41.30 | 38.71 | 38.87 | 15,585,544 | -2.86(-6.84%) |
Nov 28, 2008 | 40.63 | 41.77 | 40.02 | 41.72 | 5,142,140 | +0.64(+1.55%) |
Nov 26, 2008 | 38.93 | 41.14 | 38.90 | 41.09 | 10,260,187 | +1.41(+3.57%) |
Nov 25, 2008 | 40.11 | 40.21 | 38.54 | 39.67 | 13,939,768 | +0.24(+0.60%) |
Nov 24, 2008 | 38.65 | 40.05 | 38.03 | 39.43 | 17,031,960 | +1.22(+3.20%) |
Nov 21, 2008 | 36.02 | 38.41 | 35.31 | 38.21 | 23,747,590 | +2.81(+7.94%) |
Nov 20, 2008 | 36.31 | 38.06 | 35.06 | 35.40 | 18,475,220 | -1.23(-3.37%) |
Nov 19, 2008 | 38.54 | 38.87 | 36.53 | 36.64 | 13,362,002 | -2.12(-5.47%) |
Nov 18, 2008 | 37.55 | 38.91 | 37.09 | 38.76 | 14,796,270 | +0.85(+2.25%) |
Nov 17, 2008 | 38.85 | 39.23 | 37.42 | 37.90 | 10,550,240 | -1.41(-3.58%) |
Nov 14, 2008 | 39.41 | 41.11 | 39.02 | 39.31 | 11,223,834 | -0.85(-2.13%) |
Nov 13, 2008 | 36.92 | 40.44 | 36.10 | 40.16 | 17,784,510 | +3.11(+8.39%) |
Nov 12, 2008 | 38.14 | 38.61 | 36.93 | 37.05 | 13,159,978 | -1.83(-4.71%) |
Nov 11, 2008 | 39.43 | 40.48 | 38.28 | 38.89 | 10,544,773 | -1.60(-3.96%) |
Nov 10, 2008 | 41.13 | 41.49 | 39.95 | 40.49 | 9,232,681 | +0.07(+0.19%) |
Nov 07, 2008 | 39.22 | 40.41 | 38.86 | 40.41 | 9,839,941 | +1.54(+3.96%) |
Nov 06, 2008 | 39.92 | 40.81 | 38.69 | 38.87 | 12,581,268 | -1.35(-3.35%) |
Nov 05, 2008 | 40.30 | 42.06 | 40.14 | 40.22 | 13,175,482 | -0.68(-1.66%) |
Nov 04, 2008 | 40.80 | 41.29 | 40.00 | 40.90 | 9,464,695 | +0.94(+2.34%) |