Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 34.63 | 34.81 | 33.99 | 34.04 | 8,652,178 | -0.80(-2.29%) |
Oct 29, 2009 | 34.63 | 34.99 | 34.44 | 34.84 | 5,159,029 | +0.36(+1.05%) |
Oct 28, 2009 | 34.50 | 34.93 | 34.40 | 34.48 | 7,514,602 | -0.08(-0.24%) |
Oct 27, 2009 | 34.63 | 34.75 | 34.25 | 34.56 | 9,233,477 | -0.01(-0.04%) |
Oct 26, 2009 | 35.31 | 35.76 | 34.41 | 34.58 | 13,980,128 | -0.75(-2.12%) |
Oct 23, 2009 | 35.44 | 35.50 | 35.10 | 35.32 | 9,564,126 | -0.89(-2.45%) |
Oct 22, 2009 | 36.12 | 36.40 | 35.39 | 36.21 | 8,717,240 | +0.00(+0.00%) |
Oct 21, 2009 | 36.46 | 36.95 | 35.95 | 36.21 | 7,022,096 | -0.40(-1.09%) |
Oct 20, 2009 | 36.36 | 36.73 | 36.32 | 36.61 | 5,252,296 | +0.07(+0.19%) |
Oct 19, 2009 | 36.34 | 36.63 | 36.22 | 36.54 | 4,318,603 | +0.32(+0.88%) |
Oct 16, 2009 | 36.25 | 36.38 | 35.96 | 36.22 | 7,095,057 | -0.37(-1.02%) |
Oct 15, 2009 | 36.19 | 36.66 | 35.96 | 36.60 | 6,660,299 | +0.32(+0.87%) |
Oct 14, 2009 | 35.58 | 36.33 | 35.54 | 36.28 | 7,679,707 | +0.94(+2.66%) |
Oct 13, 2009 | 35.48 | 35.48 | 34.96 | 35.34 | 5,417,313 | -0.13(-0.36%) |
Oct 12, 2009 | 35.64 | 35.79 | 35.24 | 35.47 | 3,436,143 | -0.03(-0.07%) |
Oct 09, 2009 | 35.70 | 35.81 | 35.29 | 35.50 | 5,203,033 | -0.23(-0.64%) |
Oct 08, 2009 | 35.36 | 35.95 | 35.34 | 35.72 | 11,046,184 | +0.44(+1.26%) |
Oct 07, 2009 | 35.20 | 35.39 | 34.98 | 35.28 | 3,704,861 | +0.03(+0.07%) |
Oct 06, 2009 | 35.42 | 35.82 | 35.10 | 35.25 | 6,446,754 | -0.01(-0.04%) |
Oct 05, 2009 | 34.91 | 35.33 | 34.61 | 35.27 | 5,585,823 | +0.42(+1.22%) |
Oct 02, 2009 | 34.74 | 35.18 | 34.62 | 34.84 | 7,369,801 | -0.16(-0.47%) |
Oct 01, 2009 | 35.75 | 35.91 | 34.94 | 35.01 | 8,011,526 | -0.81(-2.25%) |
Sep 30, 2009 | 36.08 | 36.21 | 35.38 | 35.81 | 8,379,949 | -0.20(-0.55%) |
Sep 29, 2009 | 36.68 | 36.71 | 35.95 | 36.01 | 5,011,665 | -0.60(-1.64%) |
Sep 28, 2009 | 36.19 | 36.73 | 35.96 | 36.61 | 4,303,564 | +0.58(+1.61%) |
Sep 25, 2009 | 36.78 | 36.85 | 35.72 | 36.03 | 6,333,835 | -0.79(-2.14%) |
Sep 24, 2009 | 36.91 | 37.16 | 36.50 | 36.81 | 5,622,597 | -0.12(-0.33%) |
Sep 23, 2009 | 37.19 | 37.69 | 36.88 | 36.94 | 4,933,418 | -0.25(-0.67%) |
Sep 22, 2009 | 37.39 | 37.39 | 36.97 | 37.18 | 5,706,976 | +0.07(+0.19%) |
Sep 21, 2009 | 37.18 | 37.33 | 36.73 | 37.11 | 4,640,684 | -0.16(-0.43%) |
Sep 18, 2009 | 37.43 | 37.59 | 37.11 | 37.27 | 7,988,278 | -0.04(-0.12%) |
Sep 17, 2009 | 37.23 | 37.79 | 36.97 | 37.32 | 6,508,801 | -0.05(-0.14%) |
Sep 16, 2009 | 37.82 | 37.82 | 37.21 | 37.37 | 7,078,198 | -0.23(-0.62%) |
Sep 15, 2009 | 37.59 | 37.73 | 37.33 | 37.60 | 7,396,111 | +0.06(+0.17%) |
Sep 14, 2009 | 37.13 | 37.59 | 36.93 | 37.54 | 7,405,333 | +0.25(+0.66%) |
Sep 11, 2009 | 36.68 | 37.36 | 36.45 | 37.29 | 19,412,952 | +1.59(+4.44%) |
Sep 10, 2009 | 35.31 | 35.87 | 35.22 | 35.70 | 9,122,957 | +0.55(+1.57%) |
Sep 09, 2009 | 34.98 | 35.35 | 34.73 | 35.15 | 10,467,262 | +0.84(+2.46%) |
Sep 08, 2009 | 34.18 | 34.44 | 33.85 | 34.31 | 5,859,593 | +0.18(+0.54%) |
Sep 04, 2009 | 33.56 | 34.16 | 33.45 | 34.13 | 4,596,166 | +0.62(+1.85%) |
Sep 03, 2009 | 33.54 | 33.71 | 33.09 | 33.50 | 6,337,012 | +0.05(+0.15%) |
Sep 02, 2009 | 33.26 | 33.62 | 33.02 | 33.45 | 5,994,896 | +0.13(+0.40%) |
Sep 01, 2009 | 33.86 | 34.39 | 33.25 | 33.32 | 6,462,954 | -0.58(-1.72%) |
Aug 31, 2009 | 33.90 | 34.04 | 33.54 | 33.90 | 5,477,928 | -0.16(-0.47%) |
Aug 28, 2009 | 34.37 | 34.56 | 33.84 | 34.06 | 4,831,581 | -0.15(-0.44%) |
Aug 27, 2009 | 34.13 | 34.47 | 33.71 | 34.21 | 4,573,464 | -0.04(-0.11%) |
Aug 26, 2009 | 34.44 | 34.54 | 34.02 | 34.25 | 5,229,972 | -0.23(-0.66%) |
Aug 25, 2009 | 34.10 | 34.58 | 34.03 | 34.48 | 6,568,848 | +0.54(+1.59%) |
Aug 24, 2009 | 33.99 | 34.21 | 33.76 | 33.94 | 4,044,501 | -0.06(-0.19%) |
Aug 21, 2009 | 33.75 | 34.07 | 33.61 | 34.01 | 8,132,673 | +0.54(+1.61%) |
Aug 20, 2009 | 33.41 | 33.55 | 33.13 | 33.47 | 5,037,586 | -0.01(-0.02%) |
Aug 19, 2009 | 33.05 | 33.85 | 33.05 | 33.47 | 5,423,816 | +0.12(+0.36%) |
Aug 18, 2009 | 33.09 | 33.46 | 32.91 | 33.35 | 5,391,107 | +0.14(+0.41%) |
Aug 17, 2009 | 33.67 | 33.74 | 32.93 | 33.22 | 6,653,373 | -0.73(-2.16%) |
Aug 14, 2009 | 34.35 | 34.49 | 33.62 | 33.95 | 5,339,518 | -0.37(-1.09%) |
Aug 13, 2009 | 34.75 | 34.86 | 34.08 | 34.32 | 5,679,653 | -0.26(-0.75%) |
Aug 12, 2009 | 34.06 | 34.91 | 33.76 | 34.58 | 6,286,967 | +0.55(+1.62%) |
Aug 11, 2009 | 34.04 | 34.21 | 33.68 | 34.03 | 4,552,090 | -0.04(-0.11%) |
Aug 10, 2009 | 34.11 | 34.29 | 33.88 | 34.07 | 3,650,927 | -0.25(-0.72%) |
Aug 07, 2009 | 34.06 | 34.56 | 33.96 | 34.32 | 6,110,647 | +0.55(+1.63%) |
Aug 06, 2009 | 34.11 | 34.18 | 33.62 | 33.76 | 4,442,284 | -0.28(-0.82%) |
Aug 05, 2009 | 34.42 | 34.44 | 33.57 | 34.04 | 5,146,853 | -0.11(-0.32%) |
Aug 04, 2009 | 34.35 | 34.61 | 34.07 | 34.15 | 4,255,342 | -0.30(-0.88%) |
Aug 03, 2009 | 34.39 | 34.64 | 33.73 | 34.46 | 5,476,408 | +0.38(+1.12%) |
Jul 31, 2009 | 34.02 | 34.25 | 33.85 | 34.08 | 5,430,666 | +0.07(+0.21%) |
Jul 30, 2009 | 34.02 | 34.28 | 33.64 | 34.01 | 6,820,606 | +0.43(+1.28%) |
Jul 29, 2009 | 33.76 | 33.98 | 33.35 | 33.57 | 6,181,336 | -0.34(-1.01%) |
Jul 28, 2009 | 34.12 | 34.18 | 33.49 | 33.92 | 5,427,301 | -0.39(-1.13%) |
Jul 27, 2009 | 34.06 | 34.40 | 33.73 | 34.30 | 5,636,798 | +0.44(+1.29%) |
Jul 24, 2009 | 33.81 | 34.06 | 33.36 | 33.87 | 1,781 | -0.07(-0.21%) |
Jul 23, 2009 | 32.47 | 34.25 | 32.22 | 33.94 | 12,192,892 | +0.77(+2.31%) |
Jul 22, 2009 | 32.91 | 33.95 | 32.91 | 33.17 | 7,999,490 | +0.01(+0.02%) |
Jul 21, 2009 | 33.55 | 33.78 | 32.79 | 33.16 | 5,941,291 | -0.29(-0.87%) |
Jul 20, 2009 | 33.19 | 33.56 | 33.09 | 33.45 | 6,125,309 | +0.37(+1.11%) |
Jul 17, 2009 | 33.35 | 33.57 | 32.92 | 33.09 | 8,148,191 | -0.48(-1.44%) |
Jul 16, 2009 | 32.00 | 33.87 | 31.89 | 33.57 | 12,309,614 | +1.52(+4.75%) |
Jul 15, 2009 | 31.80 | 32.12 | 31.53 | 32.05 | 7,091,211 | +0.60(+1.92%) |
Jul 14, 2009 | 31.14 | 31.50 | 30.89 | 31.44 | 5,612,998 | +0.10(+0.32%) |
Jul 13, 2009 | 30.82 | 31.35 | 30.82 | 31.34 | 6,038,136 | +0.54(+1.75%) |
Jul 10, 2009 | 30.21 | 30.94 | 30.14 | 30.80 | 5,965,522 | +0.35(+1.15%) |
Jul 09, 2009 | 30.58 | 30.82 | 30.31 | 30.45 | 6,272,785 | +0.09(+0.29%) |
Jul 08, 2009 | 30.45 | 30.59 | 29.67 | 30.36 | 11,872,666 | +0.10(+0.34%) |
Jul 07, 2009 | 31.16 | 31.18 | 30.18 | 30.26 | 7,212,815 | -0.90(-2.89%) |
Jul 06, 2009 | 30.60 | 31.19 | 30.53 | 31.16 | 6,939,113 | +0.34(+1.11%) |
Jul 02, 2009 | 31.79 | 31.88 | 30.82 | 30.82 | 6,981,017 | -1.43(-4.42%) |
Jul 01, 2009 | 31.68 | 32.50 | 31.68 | 32.25 | 5,839,397 | +0.55(+1.72%) |
Jun 30, 2009 | 31.87 | 32.17 | 31.39 | 31.70 | 7,160,880 | -0.21(-0.66%) |
Jun 29, 2009 | 31.67 | 32.25 | 31.33 | 31.91 | 6,449,043 | +0.29(+0.92%) |
Jun 26, 2009 | 31.14 | 31.77 | 31.08 | 31.62 | 8,741,272 | +0.31(+0.99%) |
Jun 25, 2009 | 30.72 | 31.36 | 30.68 | 31.31 | 7,957,292 | +1.10(+3.63%) |
Jun 24, 2009 | 30.23 | 30.75 | 30.05 | 30.21 | 7,405,639 | +0.28(+0.93%) |
Jun 23, 2009 | 29.93 | 30.29 | 29.77 | 29.93 | 9,115,385 | +0.23(+0.77%) |
Jun 22, 2009 | 30.39 | 30.42 | 29.43 | 29.71 | 11,302,858 | -0.82(-2.70%) |
Jun 19, 2009 | 30.90 | 30.91 | 30.24 | 30.53 | 10,121,759 | -0.10(-0.33%) |
Jun 18, 2009 | 30.61 | 30.88 | 30.23 | 30.63 | 5,923,684 | +0.11(+0.37%) |
Jun 17, 2009 | 30.42 | 30.82 | 30.14 | 30.52 | 10,018,923 | -0.20(-0.66%) |
Jun 16, 2009 | 31.25 | 31.46 | 30.68 | 30.72 | 6,681,611 | -0.36(-1.14%) |
Jun 15, 2009 | 31.66 | 31.71 | 30.89 | 31.08 | 9,960,566 | -0.97(-3.03%) |
Jun 12, 2009 | 32.72 | 32.81 | 31.76 | 32.05 | 8,840,297 | -0.79(-2.41%) |
Jun 11, 2009 | 32.74 | 33.18 | 32.69 | 32.84 | 5,822,416 | +0.08(+0.25%) |
Jun 10, 2009 | 33.09 | 33.19 | 32.22 | 32.76 | 7,408,232 | -0.15(-0.44%) |
Jun 09, 2009 | 32.57 | 33.09 | 32.38 | 32.90 | 4,832,212 | +0.29(+0.87%) |
Jun 08, 2009 | 32.20 | 32.81 | 31.84 | 32.62 | 6,662,885 | -0.06(-0.17%) |
Jun 05, 2009 | 32.91 | 33.15 | 32.48 | 32.67 | 6,343,460 | +0.33(+1.02%) |
Jun 04, 2009 | 32.41 | 32.62 | 31.87 | 32.34 | 7,361,272 | -0.01(-0.04%) |
Jun 03, 2009 | 32.80 | 32.99 | 32.11 | 32.36 | 10,265,876 | -0.98(-2.93%) |
Jun 02, 2009 | 33.21 | 34.32 | 32.91 | 33.33 | 8,091,687 | +0.00(+0.00%) |
Jun 01, 2009 | 33.10 | 33.61 | 32.67 | 33.33 | 10,664,416 | +0.90(+2.78%) |
May 29, 2009 | 31.18 | 32.43 | 31.16 | 32.43 | 9,401,014 | +1.35(+4.35%) |
May 28, 2009 | 31.65 | 32.01 | 30.98 | 31.08 | 9,350,103 | -0.47(-1.49%) |
May 27, 2009 | 32.49 | 32.65 | 31.44 | 31.55 | 7,075,747 | -0.88(-2.72%) |
May 26, 2009 | 31.21 | 32.60 | 31.17 | 32.43 | 7,730,126 | +0.94(+3.00%) |
May 22, 2009 | 31.58 | 31.88 | 30.82 | 31.49 | 9,608,901 | +0.10(+0.32%) |
May 21, 2009 | 32.64 | 32.64 | 31.29 | 31.39 | 11,245,249 | -1.50(-4.57%) |
May 20, 2009 | 33.54 | 33.70 | 32.84 | 32.89 | 8,094,265 | +0.03(+0.08%) |
May 19, 2009 | 33.54 | 33.87 | 32.83 | 32.86 | 9,176,830 | -0.62(-1.86%) |
May 18, 2009 | 33.01 | 33.72 | 33.01 | 33.49 | 8,047,560 | +0.51(+1.56%) |
May 15, 2009 | 33.01 | 33.93 | 32.85 | 32.97 | 8,427,749 | -0.17(-0.52%) |
May 14, 2009 | 33.17 | 33.59 | 32.90 | 33.14 | 6,918,028 | -0.10(-0.29%) |
May 13, 2009 | 34.14 | 34.14 | 32.93 | 33.24 | 10,738,399 | -1.41(-4.08%) |
May 12, 2009 | 35.52 | 35.67 | 34.16 | 34.65 | 10,516,476 | -0.75(-2.13%) |
May 11, 2009 | 35.91 | 36.05 | 35.25 | 35.41 | 7,018,285 | -1.14(-3.11%) |
May 08, 2009 | 35.85 | 36.71 | 35.77 | 36.54 | 11,094,590 | +1.45(+4.13%) |
May 07, 2009 | 35.63 | 36.10 | 35.03 | 35.09 | 12,168,855 | -0.31(-0.89%) |
May 06, 2009 | 35.20 | 35.41 | 34.62 | 35.41 | 7,687,087 | +0.43(+1.23%) |
May 05, 2009 | 34.25 | 34.98 | 34.25 | 34.98 | 7,409,152 | +0.65(+1.90%) |
May 04, 2009 | 34.26 | 34.37 | 34.09 | 34.32 | 7,855,606 | +1.56(+4.76%) |
May 01, 2009 | 33.04 | 33.36 | 32.48 | 32.76 | 5,953,871 | -0.43(-1.30%) |
Apr 30, 2009 | 33.22 | 33.56 | 32.98 | 33.19 | 7,840,350 | +0.35(+1.06%) |
Apr 29, 2009 | 32.54 | 33.24 | 32.50 | 32.84 | 7,027,188 | +0.48(+1.47%) |
Apr 28, 2009 | 32.32 | 32.76 | 32.10 | 32.37 | 6,885,153 | -0.11(-0.33%) |
Apr 27, 2009 | 33.35 | 33.35 | 32.28 | 32.48 | 9,206,014 | -1.31(-3.89%) |
Apr 24, 2009 | 33.62 | 34.27 | 33.31 | 33.79 | 9,548,437 | -0.03(-0.09%) |
Apr 23, 2009 | 33.55 | 34.07 | 32.10 | 33.82 | 19,927,022 | -0.90(-2.59%) |
Apr 22, 2009 | 34.72 | 36.31 | 34.54 | 34.72 | 12,039,078 | -0.40(-1.14%) |
Apr 21, 2009 | 33.47 | 35.27 | 33.45 | 35.12 | 9,844,989 | +1.41(+4.18%) |
Apr 20, 2009 | 34.15 | 34.15 | 33.42 | 33.71 | 9,392,815 | -0.94(-2.73%) |
Apr 17, 2009 | 35.44 | 35.60 | 34.13 | 34.66 | 13,083,893 | -0.81(-2.27%) |
Apr 16, 2009 | 34.61 | 35.60 | 34.12 | 35.46 | 9,231,052 | +1.06(+3.08%) |
Apr 15, 2009 | 33.66 | 34.44 | 33.62 | 34.40 | 7,622,704 | +0.52(+1.53%) |
Apr 14, 2009 | 33.58 | 34.23 | 33.31 | 33.88 | 7,395,291 | +0.00(+0.00%) |
Apr 13, 2009 | 33.57 | 34.21 | 33.45 | 33.88 | 5,624,725 | -0.04(-0.11%) |
Apr 09, 2009 | 33.69 | 34.43 | 33.42 | 33.92 | 10,332,985 | +0.82(+2.47%) |
Apr 08, 2009 | 32.72 | 33.14 | 32.29 | 33.10 | 6,633,479 | +0.58(+1.79%) |
Apr 07, 2009 | 32.84 | 32.94 | 32.36 | 32.52 | 8,146,559 | -0.82(-2.47%) |
Apr 06, 2009 | 33.09 | 33.44 | 32.70 | 33.35 | 8,908,070 | -0.11(-0.32%) |
Apr 03, 2009 | 32.93 | 33.50 | 32.82 | 33.45 | 10,707,911 | +0.24(+0.73%) |
Apr 02, 2009 | 32.36 | 34.01 | 32.03 | 33.21 | 17,098,840 | +1.46(+4.59%) |
Apr 01, 2009 | 30.88 | 31.93 | 30.88 | 31.75 | 9,848,262 | +0.54(+1.73%) |
Mar 31, 2009 | 31.05 | 31.66 | 30.31 | 31.21 | 12,534,388 | +0.39(+1.26%) |
Mar 30, 2009 | 31.19 | 31.35 | 30.45 | 30.83 | 10,095,460 | -1.17(-3.67%) |
Mar 26, 2009 | 30.61 | 32.05 | 30.61 | 32.00 | 14,360,467 | +1.52(+4.97%) |
Mar 25, 2009 | 30.25 | 31.20 | 29.76 | 30.49 | 14,518,688 | +0.53(+1.76%) |
Mar 24, 2009 | 29.97 | 30.73 | 29.72 | 29.96 | 9,423,193 | -0.19(-0.63%) |
Mar 23, 2009 | 29.05 | 30.21 | 29.03 | 30.15 | 10,043,912 | +1.79(+6.33%) |
Mar 20, 2009 | 29.20 | 29.42 | 28.27 | 28.35 | 14,122,619 | -0.72(-2.46%) |
Mar 19, 2009 | 29.77 | 29.93 | 29.05 | 29.07 | 11,356,310 | -0.43(-1.46%) |
Mar 18, 2009 | 28.96 | 30.02 | 28.25 | 29.50 | 13,532,986 | +0.18(+0.61%) |
Mar 17, 2009 | 28.34 | 29.35 | 28.02 | 29.32 | 10,167,695 | +0.96(+3.38%) |
Mar 16, 2009 | 27.63 | 28.95 | 27.62 | 28.37 | 14,675,201 | +1.04(+3.81%) |
Mar 13, 2009 | 27.67 | 27.71 | 27.00 | 27.33 | 0 | -0.11(-0.42%) |
Mar 12, 2009 | 26.98 | 27.49 | 26.48 | 27.44 | 10,443,392 | +0.36(+1.31%) |
Mar 11, 2009 | 26.31 | 27.35 | 26.06 | 27.09 | 15,327,723 | +0.94(+3.61%) |
Mar 10, 2009 | 24.73 | 26.25 | 24.60 | 26.14 | 15,776,070 | +1.85(+7.62%) |
Mar 09, 2009 | 24.75 | 24.98 | 24.09 | 24.29 | 11,715,257 | -0.68(-2.74%) |
Mar 06, 2009 | 25.54 | 26.17 | 24.38 | 24.97 | 0 | -0.37(-1.48%) |
Mar 05, 2009 | 25.41 | 25.41 | 24.71 | 25.35 | 21,177,482 | -0.46(-1.79%) |
Mar 04, 2009 | 24.74 | 26.10 | 24.56 | 25.81 | 13,913,721 | +1.15(+4.65%) |
Mar 02, 2009 | 25.68 | 25.92 | 24.42 | 24.66 | 14,196,330 | -1.45(-5.56%) |
Feb 27, 2009 | 25.65 | 26.48 | 25.03 | 26.12 | 0 | -0.01(-0.02%) |
Feb 26, 2009 | 26.98 | 27.12 | 26.04 | 26.12 | 9,020,353 | -0.53(-2.00%) |
Feb 25, 2009 | 27.01 | 27.19 | 26.37 | 26.66 | 11,784,135 | -0.72(-2.64%) |
Feb 24, 2009 | 26.13 | 27.52 | 26.03 | 27.38 | 11,018,979 | +1.43(+5.50%) |
Feb 23, 2009 | 27.38 | 27.59 | 25.89 | 25.95 | 8,790,775 | -1.19(-4.39%) |
Feb 20, 2009 | 27.09 | 27.59 | 26.48 | 27.14 | 11,428,313 | -0.08(-0.30%) |
Feb 19, 2009 | 27.25 | 27.64 | 26.82 | 27.23 | 9,715,531 | +0.13(+0.47%) |
Feb 18, 2009 | 27.38 | 27.48 | 26.79 | 27.10 | 9,396,030 | -0.14(-0.51%) |
Feb 17, 2009 | 27.84 | 27.84 | 26.76 | 27.24 | 10,207,727 | -1.20(-4.21%) |
Feb 13, 2009 | 28.44 | 29.10 | 28.33 | 28.44 | 6,355,886 | -0.04(-0.13%) |
Feb 12, 2009 | 28.12 | 28.51 | 27.45 | 28.48 | 10,075,847 | -0.25(-0.88%) |
Feb 11, 2009 | 28.58 | 28.82 | 28.09 | 28.73 | 8,556,768 | +0.37(+1.30%) |
Feb 10, 2009 | 29.77 | 29.97 | 28.10 | 28.36 | 11,328,931 | -1.61(-5.37%) |
Feb 09, 2009 | 30.21 | 30.21 | 29.45 | 29.97 | 7,521,223 | +0.12(+0.40%) |
Feb 06, 2009 | 29.10 | 30.06 | 29.06 | 29.85 | 9,279,937 | +0.74(+2.53%) |
Feb 05, 2009 | 28.39 | 29.33 | 28.17 | 29.12 | 10,870,405 | +0.56(+1.95%) |
Feb 04, 2009 | 28.92 | 29.06 | 28.27 | 28.56 | 11,618,089 | +0.02(+0.07%) |
Feb 03, 2009 | 27.08 | 28.90 | 26.89 | 28.54 | 19,886,888 | +1.64(+6.08%) |
Feb 02, 2009 | 26.76 | 27.24 | 26.26 | 26.90 | 11,881,091 | -0.04(-0.16%) |
Jan 30, 2009 | 28.57 | 29.05 | 26.79 | 26.95 | 0 | -1.49(-5.24%) |
Jan 29, 2009 | 29.41 | 29.66 | 28.31 | 28.44 | 10,066,503 | -1.27(-4.29%) |
Jan 28, 2009 | 30.09 | 30.23 | 29.20 | 29.71 | 10,297,117 | -0.16(-0.55%) |
Jan 27, 2009 | 30.02 | 30.19 | 29.45 | 29.88 | 6,093,512 | +0.09(+0.30%) |
Jan 26, 2009 | 29.94 | 30.38 | 29.49 | 29.79 | 7,840,147 | +0.03(+0.11%) |
Jan 23, 2009 | 29.86 | 30.30 | 29.55 | 29.76 | 9,235,480 | -0.45(-1.49%) |
Jan 22, 2009 | 29.78 | 30.63 | 29.62 | 30.21 | 7,904,326 | -0.06(-0.19%) |
Jan 21, 2009 | 29.61 | 30.38 | 29.32 | 30.26 | 9,252,476 | +1.14(+3.90%) |
Jan 20, 2009 | 30.44 | 30.48 | 29.08 | 29.13 | 8,366,816 | -1.44(-4.71%) |
Jan 16, 2009 | 31.02 | 31.13 | 29.96 | 30.57 | 0 | -0.06(-0.21%) |
Jan 15, 2009 | 30.54 | 30.80 | 29.84 | 30.63 | 10,242,597 | +0.10(+0.31%) |
Jan 14, 2009 | 31.32 | 31.32 | 30.30 | 30.54 | 8,797,152 | -1.01(-3.20%) |
Jan 13, 2009 | 32.13 | 32.21 | 31.33 | 31.54 | 7,144,022 | -0.58(-1.80%) |
Jan 12, 2009 | 32.46 | 32.66 | 31.94 | 32.12 | 6,377,331 | -0.18(-0.55%) |
Jan 09, 2009 | 33.10 | 33.45 | 32.29 | 32.30 | 6,965,443 | -0.81(-2.45%) |
Jan 08, 2009 | 33.78 | 34.06 | 32.78 | 33.11 | 9,030,032 | -0.76(-2.25%) |
Jan 07, 2009 | 34.80 | 34.88 | 33.74 | 33.87 | 8,234,275 | -1.27(-3.63%) |
Jan 06, 2009 | 35.16 | 35.65 | 34.47 | 35.15 | 7,220,688 | +0.15(+0.43%) |
Jan 05, 2009 | 35.48 | 35.53 | 34.66 | 34.99 | 5,666,288 | -0.59(-1.66%) |
Jan 02, 2009 | 35.08 | 35.76 | 34.48 | 35.58 | 0 | +0.60(+1.72%) |
Jan 01, 2009 | 34.37 | 35.29 | 34.37 | 34.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.37 | 35.29 | 34.37 | 34.98 | 6,271,490 | +0.62(+1.81%) |
Dec 30, 2008 | 33.81 | 34.45 | 33.18 | 34.36 | 5,376,892 | +0.67(+2.00%) |
Dec 29, 2008 | 33.59 | 33.71 | 32.90 | 33.69 | 4,994,605 | -0.03(-0.08%) |
Dec 26, 2008 | 33.61 | 33.79 | 33.37 | 33.71 | 2,020,270 | +0.17(+0.51%) |
Dec 24, 2008 | 33.50 | 33.61 | 33.31 | 33.54 | 1,899,563 | +0.15(+0.44%) |
Dec 23, 2008 | 33.52 | 34.17 | 33.17 | 33.40 | 6,017,084 | -0.34(-1.00%) |
Dec 22, 2008 | 33.78 | 33.95 | 33.31 | 33.73 | 6,619,156 | -0.09(-0.26%) |
Dec 19, 2008 | 34.25 | 34.40 | 33.65 | 33.82 | 10,957,638 | +0.35(+1.04%) |
Dec 18, 2008 | 33.61 | 34.49 | 33.02 | 33.47 | 11,318,123 | +0.20(+0.61%) |
Dec 17, 2008 | 32.89 | 33.68 | 32.63 | 33.27 | 8,891,365 | -0.11(-0.34%) |
Dec 16, 2008 | 32.13 | 33.62 | 31.75 | 33.38 | 12,342,808 | +0.50(+1.52%) |
Dec 15, 2008 | 33.21 | 33.56 | 32.41 | 32.88 | 7,129,263 | -0.11(-0.35%) |
Dec 12, 2008 | 32.35 | 33.42 | 32.05 | 33.00 | 9,119,652 | +0.13(+0.39%) |
Dec 11, 2008 | 34.06 | 34.17 | 32.51 | 32.87 | 10,414,890 | -1.48(-4.30%) |
Dec 10, 2008 | 34.52 | 35.05 | 33.74 | 34.35 | 9,244,517 | -0.22(-0.64%) |
Dec 09, 2008 | 34.56 | 35.48 | 33.99 | 34.57 | 16,524,470 | -2.61(-7.01%) |
Dec 08, 2008 | 37.35 | 37.72 | 36.28 | 37.18 | 13,330,958 | +0.50(+1.37%) |
Dec 05, 2008 | 35.62 | 36.78 | 34.40 | 36.68 | 9,705,838 | +0.63(+1.76%) |
Dec 04, 2008 | 35.58 | 37.19 | 35.36 | 36.04 | 13,740,522 | +0.06(+0.18%) |
Dec 03, 2008 | 35.01 | 36.15 | 34.01 | 35.98 | 10,762,604 | +0.98(+2.79%) |
Dec 02, 2008 | 34.68 | 35.17 | 33.73 | 35.00 | 8,483,854 | +0.93(+2.74%) |
Dec 01, 2008 | 35.79 | 36.05 | 33.99 | 34.07 | 10,270,548 | -2.46(-6.74%) |
Nov 28, 2008 | 36.15 | 36.62 | 35.59 | 36.53 | 4,992,030 | +0.13(+0.37%) |
Nov 26, 2008 | 35.01 | 36.59 | 34.62 | 36.40 | 10,029,347 | +0.61(+1.70%) |
Nov 25, 2008 | 35.20 | 35.86 | 34.96 | 35.79 | 14,551,401 | +1.15(+3.33%) |
Nov 24, 2008 | 33.71 | 35.17 | 33.24 | 34.63 | 17,130,160 | +1.46(+4.40%) |
Nov 21, 2008 | 31.30 | 33.23 | 30.64 | 33.17 | 16,105,633 | +1.97(+6.30%) |
Nov 20, 2008 | 32.20 | 33.58 | 30.67 | 31.21 | 17,048,344 | -1.36(-4.19%) |
Nov 19, 2008 | 34.40 | 35.10 | 32.19 | 32.57 | 12,978,780 | -1.87(-5.43%) |
Nov 18, 2008 | 33.65 | 34.98 | 33.24 | 34.44 | 12,264,404 | +0.65(+1.93%) |
Nov 17, 2008 | 33.32 | 34.61 | 32.66 | 33.79 | 12,484,879 | +0.09(+0.26%) |
Nov 14, 2008 | 34.27 | 34.89 | 32.62 | 33.70 | 12,746,334 | -1.24(-3.54%) |
Nov 13, 2008 | 32.71 | 35.02 | 31.28 | 34.94 | 17,844,122 | +2.47(+7.60%) |
Nov 12, 2008 | 33.26 | 33.82 | 32.07 | 32.47 | 10,288,255 | -1.38(-4.08%) |
Nov 11, 2008 | 33.68 | 34.70 | 33.18 | 33.85 | 8,482,138 | -0.14(-0.41%) |
Nov 10, 2008 | 34.23 | 34.89 | 33.49 | 33.99 | 11,005,902 | +1.07(+3.24%) |
Nov 07, 2008 | 31.73 | 33.27 | 31.65 | 32.93 | 8,544,502 | +1.30(+4.11%) |
Nov 06, 2008 | 33.06 | 33.45 | 31.57 | 31.63 | 12,195,216 | -1.63(-4.90%) |
Nov 05, 2008 | 34.58 | 35.40 | 33.03 | 33.26 | 9,067,286 | -1.74(-4.97%) |
Nov 04, 2008 | 34.22 | 35.06 | 33.85 | 34.99 | 9,629,257 | +1.37(+4.07%) |