Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 45.66 | 47.60 | 45.35 | 47.38 | 3,565,384 | +1.87(+4.11%) |
Nov 27, 2009 | 46.10 | 46.28 | 45.45 | 45.51 | 1,310,088 | -1.41(-3.01%) |
Nov 25, 2009 | 47.33 | 47.33 | 46.75 | 46.92 | 1,777,340 | +0.01(+0.01%) |
Nov 24, 2009 | 47.49 | 47.49 | 46.81 | 46.91 | 2,326,940 | -0.50(-1.05%) |
Nov 23, 2009 | 47.54 | 47.97 | 47.12 | 47.41 | 2,422,935 | +0.62(+1.32%) |
Nov 20, 2009 | 46.88 | 47.01 | 46.74 | 46.80 | 3,778,510 | -0.22(-0.47%) |
Nov 19, 2009 | 47.59 | 47.68 | 47.00 | 47.02 | 4,248,906 | -1.02(-2.13%) |
Nov 18, 2009 | 47.71 | 48.15 | 47.22 | 48.04 | 2,634,524 | +0.46(+0.98%) |
Nov 17, 2009 | 48.08 | 48.50 | 47.56 | 47.58 | 3,505,056 | -0.75(-1.55%) |
Nov 16, 2009 | 48.05 | 48.83 | 47.87 | 48.33 | 3,007,693 | +0.73(+1.54%) |
Nov 13, 2009 | 47.41 | 47.91 | 47.05 | 47.59 | 2,186,326 | +0.68(+1.46%) |
Nov 12, 2009 | 47.27 | 47.75 | 46.74 | 46.91 | 2,154,402 | -0.45(-0.96%) |
Nov 11, 2009 | 47.43 | 47.97 | 46.85 | 47.36 | 3,117,941 | +0.51(+1.08%) |
Nov 10, 2009 | 46.94 | 47.12 | 46.37 | 46.85 | 2,255,459 | -0.27(-0.57%) |
Nov 09, 2009 | 45.59 | 47.21 | 45.58 | 47.12 | 3,186,395 | +1.89(+4.17%) |
Nov 06, 2009 | 45.65 | 46.04 | 44.88 | 45.24 | 2,874,626 | -0.42(-0.93%) |
Nov 05, 2009 | 44.82 | 45.75 | 44.79 | 45.66 | 2,295,630 | +1.19(+2.68%) |
Nov 04, 2009 | 45.12 | 46.12 | 44.40 | 44.47 | 3,811,151 | -0.31(-0.69%) |
Nov 03, 2009 | 43.59 | 44.79 | 43.41 | 44.78 | 3,737,897 | +0.73(+1.66%) |
Nov 02, 2009 | 43.83 | 44.63 | 42.88 | 44.04 | 3,402,438 | +0.23(+0.52%) |
Oct 30, 2009 | 44.10 | 44.31 | 42.82 | 43.82 | 4,643,593 | -0.64(-1.43%) |
Oct 29, 2009 | 43.01 | 44.51 | 42.84 | 44.46 | 3,092,504 | +1.95(+4.59%) |
Oct 28, 2009 | 43.87 | 44.41 | 42.47 | 42.50 | 3,381,135 | -1.55(-3.51%) |
Oct 27, 2009 | 44.22 | 44.54 | 43.87 | 44.05 | 2,841,031 | -0.23(-0.51%) |
Oct 26, 2009 | 44.63 | 45.30 | 44.16 | 44.28 | 3,267,476 | -0.23(-0.51%) |
Oct 23, 2009 | 44.56 | 44.79 | 44.25 | 44.50 | 3,054,646 | +0.04(+0.09%) |
Oct 22, 2009 | 43.37 | 44.51 | 42.73 | 44.46 | 2,291,728 | +1.12(+2.58%) |
Oct 21, 2009 | 44.03 | 44.63 | 43.24 | 43.34 | 2,979,007 | -0.89(-2.01%) |
Oct 20, 2009 | 43.79 | 44.44 | 43.77 | 44.23 | 2,961,855 | -0.01(-0.03%) |
Oct 19, 2009 | 43.91 | 44.59 | 43.47 | 44.24 | 2,744,313 | +0.64(+1.47%) |
Oct 16, 2009 | 43.32 | 43.97 | 43.32 | 43.60 | 2,827,559 | -0.67(-1.51%) |
Oct 15, 2009 | 44.07 | 44.53 | 43.94 | 44.26 | 2,421,117 | +0.44(+1.01%) |
Oct 14, 2009 | 43.34 | 43.93 | 43.02 | 43.82 | 2,765,628 | +1.22(+2.86%) |
Oct 13, 2009 | 43.00 | 43.16 | 42.13 | 42.60 | 1,827,090 | -0.47(-1.09%) |
Oct 12, 2009 | 43.21 | 43.53 | 42.92 | 43.07 | 1,113,572 | -0.08(-0.18%) |
Oct 09, 2009 | 42.92 | 43.31 | 42.35 | 43.15 | 1,861,200 | +0.18(+0.42%) |
Oct 08, 2009 | 43.22 | 43.69 | 42.85 | 42.97 | 2,687,240 | -0.17(-0.40%) |
Oct 07, 2009 | 42.87 | 43.29 | 42.59 | 43.15 | 1,564,540 | +0.10(+0.22%) |
Oct 06, 2009 | 43.40 | 43.95 | 42.44 | 43.05 | 1,872,266 | +0.04(+0.10%) |
Oct 05, 2009 | 43.16 | 43.52 | 42.62 | 43.01 | 2,530,998 | +0.33(+0.78%) |
Oct 02, 2009 | 42.69 | 43.82 | 42.19 | 42.68 | 3,143,523 | -0.67(-1.55%) |
Oct 01, 2009 | 44.74 | 45.43 | 43.31 | 43.35 | 4,731,344 | -1.45(-3.23%) |
Sep 30, 2009 | 45.37 | 45.82 | 44.35 | 44.79 | 2,934,254 | -0.70(-1.54%) |
Sep 29, 2009 | 46.53 | 46.83 | 45.46 | 45.50 | 2,094,685 | -0.96(-2.08%) |
Sep 28, 2009 | 44.29 | 46.59 | 44.29 | 46.46 | 3,459,488 | +2.30(+5.20%) |
Sep 25, 2009 | 44.48 | 45.04 | 44.06 | 44.16 | 2,284,510 | -0.25(-0.56%) |
Sep 24, 2009 | 46.19 | 46.31 | 44.38 | 44.41 | 3,294,033 | -1.29(-2.83%) |
Sep 23, 2009 | 47.15 | 47.22 | 45.68 | 45.71 | 3,411,586 | -1.54(-3.26%) |
Sep 22, 2009 | 46.04 | 47.31 | 45.85 | 47.25 | 2,733,879 | +1.54(+3.36%) |
Sep 21, 2009 | 45.97 | 46.18 | 45.28 | 45.71 | 2,136,866 | -0.55(-1.20%) |
Sep 18, 2009 | 45.96 | 46.85 | 45.60 | 46.27 | 5,139,897 | +0.40(+0.87%) |
Sep 17, 2009 | 45.81 | 47.21 | 45.26 | 45.87 | 2,693,896 | +1.27(+2.86%) |
Sep 16, 2009 | 44.48 | 46.01 | 44.40 | 44.59 | 3,590,329 | +0.19(+0.43%) |
Sep 15, 2009 | 43.25 | 44.80 | 42.92 | 44.40 | 4,413,060 | +1.01(+2.33%) |
Sep 14, 2009 | 41.34 | 43.40 | 41.23 | 43.39 | 3,408,228 | +1.78(+4.28%) |
Sep 11, 2009 | 42.46 | 42.92 | 41.49 | 41.61 | 4,242,448 | -0.80(-1.88%) |
Sep 10, 2009 | 41.81 | 42.42 | 41.44 | 42.41 | 2,374,566 | +0.30(+0.71%) |
Sep 09, 2009 | 41.70 | 42.15 | 41.51 | 42.11 | 3,026,399 | +0.17(+0.41%) |
Sep 08, 2009 | 41.73 | 42.04 | 41.47 | 41.94 | 4,473,543 | +0.47(+1.13%) |
Sep 04, 2009 | 41.04 | 41.53 | 40.47 | 41.47 | 2,306,954 | +0.43(+1.04%) |
Sep 03, 2009 | 40.76 | 41.08 | 40.07 | 41.04 | 2,461,100 | +0.73(+1.82%) |
Sep 02, 2009 | 40.17 | 40.73 | 40.00 | 40.31 | 4,239,752 | +0.11(+0.28%) |
Sep 01, 2009 | 41.74 | 41.86 | 40.17 | 40.19 | 5,312,230 | -1.81(-4.31%) |
Aug 31, 2009 | 42.10 | 42.52 | 41.70 | 42.00 | 4,028,635 | -0.54(-1.27%) |
Aug 28, 2009 | 42.85 | 43.10 | 42.16 | 42.54 | 2,866,001 | -0.17(-0.40%) |
Aug 27, 2009 | 41.93 | 42.77 | 41.49 | 42.72 | 3,325,302 | +0.57(+1.34%) |
Aug 26, 2009 | 41.86 | 42.26 | 41.75 | 42.15 | 5,074,093 | -0.11(-0.27%) |
Aug 25, 2009 | 42.48 | 42.49 | 41.59 | 42.26 | 3,983,587 | +0.26(+0.62%) |
Aug 24, 2009 | 42.31 | 42.53 | 41.82 | 42.00 | 3,200,066 | +0.13(+0.31%) |
Aug 21, 2009 | 41.39 | 42.24 | 40.99 | 41.87 | 4,247,583 | +0.80(+1.96%) |
Aug 20, 2009 | 40.19 | 41.28 | 39.85 | 41.07 | 4,082,347 | +0.97(+2.42%) |
Aug 19, 2009 | 39.77 | 40.21 | 39.58 | 40.10 | 2,908,712 | -0.24(-0.59%) |
Aug 18, 2009 | 40.40 | 40.64 | 39.78 | 40.34 | 3,806,978 | -0.31(-0.76%) |
Aug 17, 2009 | 41.47 | 41.48 | 40.11 | 40.64 | 5,201,151 | -1.92(-4.51%) |
Aug 14, 2009 | 42.93 | 43.16 | 41.90 | 42.56 | 3,988,528 | -0.64(-1.49%) |
Aug 13, 2009 | 43.37 | 43.92 | 42.51 | 43.21 | 2,639,033 | -0.13(-0.30%) |
Aug 12, 2009 | 43.47 | 44.06 | 43.01 | 43.34 | 3,420,972 | +0.07(+0.15%) |
Aug 11, 2009 | 44.85 | 45.02 | 42.93 | 43.27 | 3,865,869 | -1.73(-3.85%) |
Aug 10, 2009 | 45.49 | 45.76 | 44.65 | 45.00 | 3,349,665 | -1.07(-2.31%) |
Aug 07, 2009 | 45.28 | 46.77 | 44.71 | 46.07 | 4,114,204 | +1.34(+2.99%) |
Aug 06, 2009 | 46.51 | 47.24 | 44.72 | 44.73 | 4,522,955 | -1.64(-3.54%) |
Aug 05, 2009 | 44.79 | 46.48 | 44.51 | 46.37 | 3,857,303 | +1.86(+4.19%) |
Aug 04, 2009 | 43.44 | 45.13 | 42.72 | 44.51 | 3,894,260 | +0.77(+1.77%) |
Aug 03, 2009 | 43.54 | 43.94 | 43.07 | 43.73 | 2,089,624 | +0.53(+1.23%) |
Jul 31, 2009 | 42.73 | 43.49 | 42.69 | 43.21 | 2,275,338 | +0.43(+1.00%) |
Jul 30, 2009 | 42.11 | 43.49 | 41.97 | 42.78 | 3,017,549 | +1.02(+2.44%) |
Jul 29, 2009 | 41.35 | 42.16 | 41.27 | 41.76 | 1,837,811 | -0.10(-0.24%) |
Jul 28, 2009 | 41.42 | 42.01 | 41.24 | 41.86 | 2,208,847 | +0.34(+0.82%) |
Jul 27, 2009 | 41.67 | 42.03 | 41.16 | 41.52 | 1,953,021 | +0.01(+0.03%) |
Jul 24, 2009 | 41.40 | 41.65 | 40.99 | 41.51 | 221 | -0.26(-0.63%) |
Jul 23, 2009 | 39.97 | 42.23 | 39.91 | 41.77 | 3,703,111 | +1.58(+3.93%) |
Jul 22, 2009 | 39.81 | 40.58 | 39.29 | 40.19 | 1,713,848 | +0.12(+0.31%) |
Jul 21, 2009 | 40.22 | 40.34 | 39.32 | 40.07 | 1,981,052 | -0.07(-0.16%) |
Jul 20, 2009 | 39.67 | 40.21 | 39.56 | 40.13 | 2,850,051 | +0.80(+2.04%) |
Jul 17, 2009 | 39.42 | 39.71 | 38.81 | 39.33 | 3,309,103 | -0.50(-1.26%) |
Jul 16, 2009 | 39.49 | 40.07 | 38.81 | 39.83 | 2,598,102 | +0.20(+0.51%) |
Jul 15, 2009 | 39.07 | 40.09 | 38.78 | 39.63 | 4,440,692 | +0.95(+2.45%) |
Jul 14, 2009 | 38.56 | 38.98 | 37.83 | 38.68 | 2,197,670 | +0.13(+0.34%) |
Jul 13, 2009 | 37.53 | 38.67 | 36.96 | 38.55 | 4,417,344 | +1.39(+3.73%) |
Jul 10, 2009 | 37.21 | 37.67 | 36.53 | 37.16 | 2,585,513 | -0.20(-0.54%) |
Jul 09, 2009 | 37.81 | 38.18 | 37.23 | 37.36 | 3,157,775 | -0.39(-1.04%) |
Jul 08, 2009 | 38.17 | 38.45 | 37.02 | 37.76 | 4,523,665 | +0.02(+0.06%) |
Jul 07, 2009 | 39.12 | 39.12 | 37.61 | 37.73 | 3,820,505 | -1.55(-3.94%) |
Jul 06, 2009 | 37.56 | 39.34 | 37.40 | 39.28 | 4,414,538 | +1.47(+3.89%) |
Jul 02, 2009 | 38.94 | 39.42 | 37.64 | 37.81 | 4,146,230 | -1.79(-4.51%) |
Jul 01, 2009 | 39.38 | 39.85 | 39.10 | 39.60 | 3,083,543 | +0.61(+1.57%) |
Jun 30, 2009 | 38.35 | 39.33 | 38.08 | 38.98 | 3,237,407 | +0.55(+1.42%) |
Jun 29, 2009 | 38.59 | 38.59 | 37.92 | 38.44 | 2,794,780 | -0.06(-0.15%) |
Jun 26, 2009 | 38.45 | 38.80 | 37.73 | 38.50 | 6,315,608 | -0.02(-0.05%) |
Jun 25, 2009 | 37.67 | 38.53 | 37.63 | 38.51 | 2,739,990 | +0.46(+1.20%) |
Jun 24, 2009 | 37.31 | 38.20 | 37.31 | 38.06 | 3,255,901 | +1.02(+2.75%) |
Jun 23, 2009 | 36.13 | 37.78 | 36.13 | 37.04 | 3,343,853 | +0.22(+0.60%) |
Jun 22, 2009 | 38.13 | 38.23 | 36.79 | 36.82 | 4,393,754 | -1.71(-4.44%) |
Jun 19, 2009 | 38.81 | 38.81 | 37.86 | 38.53 | 4,153,169 | +0.24(+0.64%) |
Jun 18, 2009 | 38.02 | 38.55 | 37.80 | 38.28 | 3,471,261 | +0.42(+1.12%) |
Jun 17, 2009 | 38.47 | 38.79 | 37.54 | 37.86 | 3,487,824 | -0.61(-1.59%) |
Jun 16, 2009 | 38.93 | 39.31 | 38.04 | 38.47 | 2,816,285 | -1.20(-3.02%) |
Jun 15, 2009 | 39.79 | 39.97 | 38.36 | 39.67 | 4,927,223 | -0.61(-1.52%) |
Jun 12, 2009 | 39.07 | 40.37 | 38.82 | 40.28 | 3,832,830 | +1.22(+3.12%) |
Jun 11, 2009 | 39.42 | 39.79 | 39.04 | 39.06 | 4,071,372 | -0.43(-1.10%) |
Jun 10, 2009 | 39.97 | 40.04 | 38.79 | 39.50 | 5,117,964 | -0.14(-0.35%) |
Jun 09, 2009 | 39.72 | 39.80 | 39.02 | 39.63 | 2,772,751 | +0.18(+0.45%) |
Jun 08, 2009 | 39.29 | 39.90 | 38.64 | 39.45 | 3,669,738 | -0.13(-0.32%) |
Jun 05, 2009 | 41.00 | 41.00 | 39.29 | 39.58 | 3,687,118 | -0.98(-2.41%) |
Jun 04, 2009 | 40.13 | 40.76 | 39.20 | 40.56 | 5,395,598 | +1.17(+2.98%) |
Jun 03, 2009 | 38.70 | 39.53 | 38.61 | 39.38 | 4,397,427 | +0.39(+0.99%) |
Jun 02, 2009 | 39.54 | 39.88 | 38.77 | 39.00 | 5,029,990 | -0.93(-2.34%) |
Jun 01, 2009 | 39.82 | 41.06 | 39.12 | 39.93 | 6,864,211 | +0.27(+0.69%) |
May 29, 2009 | 39.14 | 39.66 | 38.28 | 39.66 | 4,849,985 | +0.63(+1.62%) |
May 28, 2009 | 39.03 | 39.30 | 37.66 | 39.03 | 5,276,008 | +0.43(+1.13%) |
May 27, 2009 | 40.18 | 40.28 | 38.43 | 38.59 | 7,196,407 | -1.51(-3.76%) |
May 26, 2009 | 38.28 | 40.32 | 37.86 | 40.10 | 6,354,587 | +1.96(+5.15%) |
May 22, 2009 | 38.43 | 39.13 | 38.07 | 38.13 | 3,829,664 | -0.18(-0.48%) |
May 21, 2009 | 37.54 | 38.86 | 37.23 | 38.32 | 4,105,711 | +0.00(+0.00%) |
May 20, 2009 | 39.03 | 40.03 | 38.13 | 38.32 | 4,398,126 | -0.20(-0.51%) |
May 19, 2009 | 38.90 | 39.59 | 38.15 | 38.51 | 4,527,762 | -0.79(-2.01%) |
May 18, 2009 | 37.12 | 39.71 | 36.78 | 39.31 | 7,285,990 | +2.75(+7.52%) |
May 15, 2009 | 37.16 | 37.71 | 36.00 | 36.55 | 5,765,971 | -1.21(-3.20%) |
May 14, 2009 | 36.79 | 38.13 | 36.37 | 37.76 | 5,785,772 | +1.08(+2.95%) |
May 13, 2009 | 37.50 | 37.96 | 36.58 | 36.68 | 6,160,362 | -1.60(-4.18%) |
May 12, 2009 | 37.79 | 39.00 | 36.88 | 38.28 | 6,094,771 | +0.82(+2.18%) |
May 11, 2009 | 38.63 | 38.82 | 37.33 | 37.47 | 6,174,332 | -2.02(-5.11%) |
May 08, 2009 | 37.97 | 39.57 | 36.25 | 39.48 | 8,765,245 | +2.10(+5.60%) |
May 07, 2009 | 39.90 | 39.91 | 36.57 | 37.39 | 6,449,221 | -1.41(-3.64%) |
May 06, 2009 | 37.99 | 39.01 | 36.75 | 38.80 | 7,434,079 | +0.70(+1.83%) |
May 05, 2009 | 40.15 | 40.15 | 37.30 | 38.10 | 7,737,668 | -2.83(-6.91%) |
May 04, 2009 | 39.48 | 41.00 | 38.12 | 40.93 | 7,773,918 | +2.43(+6.33%) |
May 01, 2009 | 39.66 | 39.93 | 38.07 | 38.50 | 5,080,143 | -1.31(-3.29%) |
Apr 30, 2009 | 39.66 | 40.37 | 39.09 | 39.81 | 6,631,350 | +0.27(+0.69%) |
Apr 29, 2009 | 38.41 | 39.66 | 37.88 | 39.53 | 6,178,538 | +1.96(+5.23%) |
Apr 28, 2009 | 38.01 | 38.49 | 37.14 | 37.57 | 5,128,557 | -0.84(-2.19%) |
Apr 27, 2009 | 39.12 | 39.62 | 37.42 | 38.41 | 7,763,773 | -1.52(-3.80%) |
Apr 24, 2009 | 38.20 | 40.69 | 37.70 | 39.92 | 8,907,358 | +1.88(+4.93%) |
Apr 23, 2009 | 36.15 | 38.35 | 35.96 | 38.05 | 6,546,906 | +2.04(+5.65%) |
Apr 22, 2009 | 37.77 | 38.38 | 36.01 | 36.01 | 12,051,628 | -2.85(-7.32%) |
Apr 21, 2009 | 34.94 | 38.86 | 34.32 | 38.86 | 11,009,755 | +3.56(+10.09%) |
Apr 20, 2009 | 37.84 | 38.34 | 35.13 | 35.30 | 8,212,747 | -3.30(-8.55%) |
Apr 17, 2009 | 38.10 | 39.39 | 37.38 | 38.60 | 8,656,496 | +0.14(+0.37%) |
Apr 16, 2009 | 38.34 | 40.37 | 36.55 | 38.45 | 8,388,811 | +0.46(+1.21%) |
Apr 15, 2009 | 34.34 | 38.26 | 34.11 | 38.00 | 9,123,830 | +2.90(+8.26%) |
Apr 14, 2009 | 37.44 | 37.79 | 34.85 | 35.10 | 9,536,851 | -3.27(-8.53%) |
Apr 13, 2009 | 38.04 | 39.07 | 37.06 | 38.37 | 8,199,626 | -0.35(-0.89%) |
Apr 09, 2009 | 36.30 | 38.85 | 35.77 | 38.72 | 10,482,265 | +3.71(+10.61%) |
Apr 08, 2009 | 34.26 | 35.41 | 33.95 | 35.00 | 6,752,882 | +1.11(+3.29%) |
Apr 07, 2009 | 36.15 | 36.27 | 33.80 | 33.89 | 8,155,067 | -3.19(-8.59%) |
Apr 06, 2009 | 36.25 | 37.70 | 35.80 | 37.07 | 8,105,670 | +0.10(+0.26%) |
Apr 03, 2009 | 34.39 | 37.27 | 33.57 | 36.98 | 9,057,020 | +2.22(+6.39%) |
Apr 02, 2009 | 33.13 | 35.28 | 32.66 | 34.76 | 8,592,684 | +2.16(+6.63%) |
Apr 01, 2009 | 32.02 | 33.00 | 31.74 | 32.60 | 6,673,980 | -0.30(-0.91%) |
Mar 31, 2009 | 30.99 | 32.97 | 30.99 | 32.89 | 8,507,249 | +2.09(+6.78%) |
Mar 30, 2009 | 31.24 | 31.84 | 30.59 | 30.80 | 6,600,370 | -3.37(-9.86%) |
Mar 26, 2009 | 33.70 | 34.17 | 31.49 | 34.17 | 8,346,641 | +1.40(+4.29%) |
Mar 25, 2009 | 32.52 | 33.22 | 30.36 | 32.77 | 9,113,602 | +0.37(+1.14%) |
Mar 24, 2009 | 34.49 | 35.23 | 31.87 | 32.40 | 9,165,966 | -2.84(-8.06%) |
Mar 23, 2009 | 32.43 | 35.29 | 32.39 | 35.24 | 10,672,501 | +4.55(+14.84%) |
Mar 20, 2009 | 33.16 | 33.16 | 30.68 | 30.68 | 9,237,380 | -3.03(-8.98%) |
Mar 19, 2009 | 35.45 | 35.45 | 32.83 | 33.71 | 7,882,740 | -1.22(-3.48%) |
Mar 18, 2009 | 33.52 | 35.18 | 32.54 | 34.93 | 10,147,358 | +0.93(+2.74%) |
Mar 17, 2009 | 31.26 | 34.03 | 31.08 | 33.99 | 8,748,844 | +2.55(+8.10%) |
Mar 16, 2009 | 34.18 | 34.47 | 31.32 | 31.45 | 8,176,245 | -2.35(-6.96%) |
Mar 13, 2009 | 34.33 | 34.45 | 32.37 | 33.80 | 0 | -0.77(-2.24%) |
Mar 12, 2009 | 32.44 | 34.92 | 32.34 | 34.57 | 10,816,612 | +1.88(+5.75%) |
Mar 11, 2009 | 34.49 | 34.49 | 32.08 | 32.69 | 10,126,414 | -1.49(-4.37%) |
Mar 10, 2009 | 30.86 | 34.19 | 29.96 | 34.19 | 14,498,513 | +4.24(+14.15%) |
Mar 09, 2009 | 28.24 | 30.05 | 28.08 | 29.95 | 7,865,777 | +0.88(+3.01%) |
Mar 06, 2009 | 28.71 | 29.51 | 27.00 | 29.07 | 0 | +0.46(+1.62%) |
Mar 05, 2009 | 28.08 | 29.65 | 28.08 | 28.61 | 9,572,906 | -1.13(-3.80%) |
Mar 04, 2009 | 30.69 | 30.69 | 29.23 | 29.74 | 8,641,159 | -0.21(-0.70%) |
Mar 02, 2009 | 32.00 | 32.35 | 29.64 | 29.95 | 11,912,156 | -3.08(-9.34%) |
Feb 27, 2009 | 30.63 | 34.24 | 30.40 | 33.03 | 0 | +1.62(+5.16%) |
Feb 26, 2009 | 32.88 | 33.45 | 31.26 | 31.41 | 6,880,697 | -0.76(-2.35%) |
Feb 25, 2009 | 32.86 | 33.72 | 31.23 | 32.17 | 7,172,512 | -1.07(-3.22%) |
Feb 24, 2009 | 30.94 | 33.52 | 30.65 | 33.24 | 8,578,519 | +2.66(+8.68%) |
Feb 23, 2009 | 32.62 | 33.24 | 30.36 | 30.58 | 6,747,554 | -2.20(-6.72%) |
Feb 20, 2009 | 29.83 | 32.86 | 29.50 | 32.79 | 0 | +2.09(+6.81%) |
Feb 19, 2009 | 33.23 | 33.45 | 30.37 | 30.70 | 7,832,686 | -2.13(-6.49%) |
Feb 18, 2009 | 32.79 | 33.27 | 31.54 | 32.83 | 4,766,865 | +0.68(+2.11%) |
Feb 17, 2009 | 32.76 | 33.32 | 31.89 | 32.15 | 8,131,656 | -2.10(-6.12%) |
Feb 13, 2009 | 36.59 | 36.73 | 34.16 | 34.24 | 5,725,913 | -2.62(-7.11%) |
Feb 12, 2009 | 36.23 | 37.23 | 34.53 | 36.86 | 6,639,422 | -0.07(-0.18%) |
Feb 11, 2009 | 36.08 | 37.04 | 35.22 | 36.93 | 4,900,185 | +0.98(+2.72%) |
Feb 10, 2009 | 38.54 | 39.14 | 35.72 | 35.95 | 5,948,560 | -3.19(-8.15%) |
Feb 09, 2009 | 38.64 | 39.26 | 37.81 | 39.14 | 3,239,007 | +0.44(+1.14%) |
Feb 06, 2009 | 37.30 | 39.00 | 36.73 | 38.70 | 0 | +1.95(+5.31%) |
Feb 05, 2009 | 36.67 | 38.09 | 35.33 | 36.75 | 6,649,628 | -0.51(-1.37%) |
Feb 04, 2009 | 37.51 | 38.60 | 36.88 | 37.26 | 5,166,212 | +0.08(+0.22%) |
Feb 03, 2009 | 37.69 | 37.83 | 36.14 | 37.18 | 5,788,485 | -0.67(-1.78%) |
Feb 02, 2009 | 36.08 | 38.06 | 35.42 | 37.85 | 6,117,104 | +1.02(+2.76%) |
Jan 30, 2009 | 38.54 | 39.14 | 36.09 | 36.83 | 0 | -1.07(-2.83%) |
Jan 29, 2009 | 41.07 | 41.07 | 37.72 | 37.91 | 8,556,542 | -3.76(-9.03%) |
Jan 28, 2009 | 40.04 | 41.90 | 39.00 | 41.67 | 7,682,812 | +2.74(+7.05%) |
Jan 27, 2009 | 38.80 | 39.04 | 37.64 | 38.92 | 3,974,911 | +0.76(+1.98%) |
Jan 26, 2009 | 38.44 | 39.44 | 37.28 | 38.17 | 5,316,224 | +0.14(+0.38%) |
Jan 23, 2009 | 35.76 | 38.25 | 35.72 | 38.03 | 0 | +1.24(+3.37%) |
Jan 22, 2009 | 38.35 | 39.28 | 36.58 | 36.79 | 6,921,527 | -2.86(-7.21%) |
Jan 21, 2009 | 37.30 | 39.75 | 35.39 | 39.64 | 7,184,861 | +3.97(+11.13%) |
Jan 20, 2009 | 38.73 | 40.28 | 35.56 | 35.67 | 7,254,876 | -4.42(-11.02%) |
Jan 16, 2009 | 39.48 | 40.26 | 37.66 | 40.09 | 0 | +1.64(+4.26%) |
Jan 15, 2009 | 37.38 | 39.32 | 35.93 | 38.45 | 5,243,807 | +0.99(+2.64%) |
Jan 14, 2009 | 37.45 | 38.16 | 36.96 | 37.47 | 4,823,185 | -1.13(-2.92%) |
Jan 13, 2009 | 37.08 | 39.14 | 36.41 | 38.59 | 4,913,643 | +0.64(+1.69%) |
Jan 12, 2009 | 39.56 | 39.72 | 37.63 | 37.95 | 4,854,905 | -1.11(-2.85%) |
Jan 09, 2009 | 40.66 | 41.07 | 38.79 | 39.06 | 4,439,249 | -1.21(-3.02%) |
Jan 08, 2009 | 41.10 | 41.10 | 39.65 | 40.28 | 4,634,172 | -0.96(-2.32%) |
Jan 07, 2009 | 43.02 | 43.34 | 41.08 | 41.23 | 4,642,135 | -2.87(-6.51%) |
Jan 06, 2009 | 43.50 | 44.33 | 42.28 | 44.10 | 6,136,832 | +1.18(+2.76%) |
Jan 05, 2009 | 44.44 | 45.11 | 42.69 | 42.92 | 5,142,325 | -2.08(-4.62%) |
Jan 02, 2009 | 47.33 | 47.56 | 44.97 | 45.00 | 0 | -2.33(-4.93%) |
Jan 01, 2009 | 44.62 | 47.58 | 44.62 | 47.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.62 | 47.58 | 44.62 | 47.33 | 4,048,773 | +2.64(+5.90%) |
Dec 30, 2008 | 42.29 | 44.91 | 42.29 | 44.69 | 2,963,749 | +1.94(+4.54%) |
Dec 29, 2008 | 43.71 | 43.77 | 41.82 | 42.75 | 2,872,740 | -1.75(-3.93%) |
Dec 26, 2008 | 43.66 | 44.70 | 43.32 | 44.50 | 0 | +0.66(+1.51%) |
Dec 24, 2008 | 44.12 | 44.47 | 43.50 | 43.84 | 1,001,745 | -0.07(-0.16%) |
Dec 23, 2008 | 44.76 | 45.47 | 43.60 | 43.91 | 3,373,757 | -0.26(-0.58%) |
Dec 22, 2008 | 44.12 | 44.84 | 42.50 | 44.17 | 4,651,931 | -0.67(-1.49%) |
Dec 19, 2008 | 43.09 | 44.93 | 42.25 | 44.84 | 5,001,094 | +1.95(+4.55%) |
Dec 18, 2008 | 45.70 | 46.44 | 42.26 | 42.88 | 5,546,046 | -2.95(-6.44%) |
Dec 17, 2008 | 44.98 | 47.97 | 43.79 | 45.84 | 7,280,964 | +0.30(+0.65%) |
Dec 16, 2008 | 40.47 | 45.54 | 40.09 | 45.54 | 8,599,594 | +5.39(+13.42%) |
Dec 15, 2008 | 41.41 | 41.41 | 38.85 | 40.15 | 6,143,132 | -0.80(-1.95%) |
Dec 12, 2008 | 37.53 | 41.45 | 36.59 | 40.95 | 0 | +2.52(+6.55%) |
Dec 11, 2008 | 43.61 | 44.12 | 37.95 | 38.43 | 10,821,939 | -6.57(-14.61%) |
Dec 10, 2008 | 42.63 | 45.16 | 42.16 | 45.00 | 5,369,780 | +2.81(+6.66%) |
Dec 09, 2008 | 45.10 | 45.35 | 41.77 | 42.19 | 7,160,398 | -3.64(-7.95%) |
Dec 08, 2008 | 42.29 | 45.84 | 41.28 | 45.84 | 7,196,224 | +4.45(+10.76%) |
Dec 05, 2008 | 37.82 | 41.86 | 37.54 | 41.38 | 0 | +2.55(+6.58%) |
Dec 04, 2008 | 38.87 | 41.50 | 38.11 | 38.83 | 7,923,971 | -1.07(-2.67%) |
Dec 03, 2008 | 37.06 | 40.32 | 36.32 | 39.89 | 9,130,310 | +1.33(+3.44%) |
Dec 02, 2008 | 34.75 | 39.27 | 34.63 | 38.57 | 13,683,098 | +4.73(+13.97%) |