Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 44.43 | 44.50 | 42.89 | 43.37 | 971,304 | -1.10(-2.47%) |
Oct 29, 2009 | 44.61 | 45.70 | 44.33 | 44.47 | 851,008 | +0.00(+0.00%) |
Oct 28, 2009 | 44.93 | 45.33 | 44.15 | 44.47 | 1,000,775 | -0.98(-2.16%) |
Oct 27, 2009 | 46.44 | 46.55 | 44.98 | 45.45 | 1,035,273 | -1.14(-2.45%) |
Oct 26, 2009 | 47.14 | 48.30 | 46.42 | 46.59 | 628,195 | -0.59(-1.24%) |
Oct 23, 2009 | 47.13 | 47.38 | 46.82 | 47.18 | 849,075 | +0.17(+0.37%) |
Oct 22, 2009 | 46.43 | 47.05 | 45.59 | 47.00 | 1,079,646 | +1.53(+3.36%) |
Oct 21, 2009 | 45.35 | 46.87 | 45.35 | 45.48 | 607,902 | +0.13(+0.28%) |
Oct 20, 2009 | 44.57 | 45.53 | 44.56 | 45.35 | 421,011 | +0.05(+0.10%) |
Oct 19, 2009 | 44.64 | 45.84 | 44.41 | 45.30 | 675,265 | +0.53(+1.18%) |
Oct 16, 2009 | 45.18 | 45.38 | 44.38 | 44.78 | 638,731 | -0.52(-1.15%) |
Oct 15, 2009 | 44.54 | 45.49 | 44.23 | 45.30 | 639,525 | +0.69(+1.55%) |
Oct 14, 2009 | 44.48 | 44.65 | 44.03 | 44.61 | 503,845 | +0.85(+1.95%) |
Oct 13, 2009 | 44.02 | 44.02 | 43.23 | 43.75 | 236,334 | -0.27(-0.62%) |
Oct 12, 2009 | 43.92 | 44.30 | 43.75 | 44.03 | 262,023 | +0.44(+1.00%) |
Oct 09, 2009 | 44.04 | 44.34 | 43.29 | 43.59 | 223,354 | -0.45(-1.02%) |
Oct 08, 2009 | 43.15 | 44.17 | 42.92 | 44.04 | 655,360 | +1.21(+2.83%) |
Oct 07, 2009 | 42.66 | 42.88 | 42.42 | 42.83 | 193,666 | +0.19(+0.44%) |
Oct 06, 2009 | 42.55 | 43.14 | 42.30 | 42.64 | 414,315 | +0.52(+1.22%) |
Oct 05, 2009 | 41.55 | 42.34 | 41.32 | 42.13 | 333,622 | +0.86(+2.09%) |
Oct 02, 2009 | 41.19 | 41.71 | 40.96 | 41.26 | 707,743 | -0.25(-0.59%) |
Oct 01, 2009 | 43.01 | 43.18 | 41.36 | 41.51 | 799,875 | -1.33(-3.09%) |
Sep 30, 2009 | 42.99 | 43.21 | 42.08 | 42.83 | 426,371 | +0.17(+0.39%) |
Sep 29, 2009 | 42.40 | 42.79 | 41.94 | 42.67 | 240,474 | +0.40(+0.95%) |
Sep 28, 2009 | 41.18 | 42.31 | 41.08 | 42.26 | 225,383 | +1.10(+2.67%) |
Sep 25, 2009 | 41.63 | 41.83 | 41.16 | 41.16 | 617,223 | -0.54(-1.30%) |
Sep 24, 2009 | 42.52 | 42.55 | 41.27 | 41.70 | 791,545 | -0.79(-1.87%) |
Sep 23, 2009 | 43.40 | 43.49 | 42.27 | 42.50 | 482,018 | -0.98(-2.26%) |
Sep 22, 2009 | 43.22 | 43.60 | 43.01 | 43.48 | 402,480 | +0.37(+0.85%) |
Sep 21, 2009 | 41.96 | 43.35 | 41.57 | 43.11 | 481,729 | +0.70(+1.66%) |
Sep 18, 2009 | 42.49 | 42.86 | 42.17 | 42.41 | 332,994 | +0.00(+0.00%) |
Sep 17, 2009 | 43.04 | 43.16 | 42.37 | 42.41 | 359,835 | -0.37(-0.86%) |
Sep 16, 2009 | 42.61 | 43.02 | 42.49 | 42.78 | 513,061 | +0.42(+0.98%) |
Sep 15, 2009 | 41.65 | 42.42 | 41.65 | 42.36 | 364,553 | +0.67(+1.61%) |
Sep 14, 2009 | 41.02 | 41.69 | 40.84 | 41.69 | 210,116 | +0.21(+0.51%) |
Sep 11, 2009 | 41.97 | 42.32 | 41.21 | 41.48 | 438,340 | -0.19(-0.46%) |
Sep 10, 2009 | 41.55 | 41.78 | 41.02 | 41.67 | 488,064 | +0.29(+0.69%) |
Sep 09, 2009 | 40.77 | 41.42 | 40.07 | 41.38 | 713,662 | +0.88(+2.16%) |
Sep 08, 2009 | 40.01 | 40.51 | 40.01 | 40.51 | 700,713 | +0.84(+2.12%) |
Sep 04, 2009 | 38.84 | 40.27 | 38.84 | 39.67 | 556,582 | +0.84(+2.17%) |
Sep 03, 2009 | 38.02 | 38.90 | 38.02 | 38.82 | 302,398 | +0.92(+2.43%) |
Sep 02, 2009 | 38.31 | 38.44 | 37.47 | 37.90 | 519,141 | -0.32(-0.84%) |
Sep 01, 2009 | 38.62 | 39.00 | 37.98 | 38.22 | 320,758 | -0.28(-0.73%) |
Aug 31, 2009 | 39.05 | 39.05 | 38.17 | 38.50 | 509,290 | -0.93(-2.35%) |
Aug 28, 2009 | 39.23 | 39.66 | 39.07 | 39.43 | 258,326 | +0.28(+0.72%) |
Aug 27, 2009 | 38.87 | 39.29 | 38.37 | 39.15 | 178,567 | +0.10(+0.27%) |
Aug 26, 2009 | 39.28 | 39.47 | 38.86 | 39.04 | 309,518 | -0.32(-0.81%) |
Aug 25, 2009 | 40.14 | 40.14 | 39.15 | 39.36 | 345,731 | -0.36(-0.90%) |
Aug 24, 2009 | 39.82 | 40.19 | 39.26 | 39.72 | 309,886 | -0.09(-0.22%) |
Aug 21, 2009 | 39.24 | 40.08 | 39.18 | 39.81 | 469,735 | +0.71(+1.83%) |
Aug 20, 2009 | 38.70 | 39.11 | 38.50 | 39.09 | 291,403 | +0.41(+1.06%) |
Aug 19, 2009 | 37.89 | 39.14 | 37.81 | 38.68 | 516,965 | +0.66(+1.74%) |
Aug 18, 2009 | 37.71 | 38.31 | 37.51 | 38.02 | 684,789 | +1.00(+2.69%) |
Aug 17, 2009 | 37.19 | 37.70 | 36.87 | 37.02 | 704,761 | -1.04(-2.73%) |
Aug 14, 2009 | 38.79 | 38.79 | 37.69 | 38.06 | 617,276 | -0.49(-1.28%) |
Aug 13, 2009 | 38.22 | 38.83 | 37.98 | 38.56 | 861,275 | +0.52(+1.35%) |
Aug 12, 2009 | 38.22 | 38.70 | 37.53 | 38.04 | 684,534 | -0.17(-0.46%) |
Aug 11, 2009 | 38.24 | 38.52 | 38.04 | 38.22 | 1,219,084 | -0.02(-0.05%) |
Aug 10, 2009 | 37.06 | 38.28 | 37.06 | 38.24 | 805,149 | +0.80(+2.14%) |
Aug 07, 2009 | 37.44 | 37.91 | 37.25 | 37.43 | 596,637 | +0.68(+1.84%) |
Aug 06, 2009 | 37.24 | 37.39 | 36.66 | 36.76 | 280,074 | -0.48(-1.28%) |
Aug 05, 2009 | 37.08 | 37.66 | 36.81 | 37.24 | 970,917 | +0.03(+0.09%) |
Aug 04, 2009 | 36.91 | 37.93 | 36.68 | 37.20 | 916,767 | -0.05(-0.13%) |
Aug 03, 2009 | 36.26 | 37.28 | 36.17 | 37.25 | 951,963 | +1.54(+4.30%) |
Jul 31, 2009 | 34.74 | 35.79 | 34.47 | 35.71 | 414,414 | +0.54(+1.54%) |
Jul 30, 2009 | 35.47 | 35.52 | 34.69 | 35.17 | 484,480 | +0.52(+1.49%) |
Jul 29, 2009 | 35.14 | 35.23 | 34.49 | 34.66 | 597,429 | -0.91(-2.57%) |
Jul 28, 2009 | 35.94 | 36.09 | 35.17 | 35.57 | 609,969 | -0.93(-2.56%) |
Jul 27, 2009 | 36.14 | 36.72 | 35.86 | 36.51 | 418,510 | -0.02(-0.06%) |
Jul 24, 2009 | 35.81 | 36.62 | 35.67 | 36.53 | 1,732 | +0.80(+2.23%) |
Jul 23, 2009 | 34.28 | 35.83 | 34.28 | 35.73 | 1,500,004 | +0.52(+1.46%) |
Jul 22, 2009 | 35.74 | 36.00 | 35.08 | 35.22 | 778,767 | -1.08(-2.97%) |
Jul 21, 2009 | 35.99 | 37.36 | 35.99 | 36.29 | 1,042,704 | +0.38(+1.05%) |
Jul 20, 2009 | 35.82 | 36.38 | 35.19 | 35.91 | 817,371 | +0.11(+0.31%) |
Jul 17, 2009 | 35.86 | 36.15 | 35.46 | 35.80 | 783,193 | -0.24(-0.66%) |
Jul 16, 2009 | 35.89 | 36.28 | 35.64 | 36.04 | 1,167,329 | +0.10(+0.29%) |
Jul 15, 2009 | 35.55 | 35.94 | 35.19 | 35.93 | 1,700,209 | +1.33(+3.85%) |
Jul 14, 2009 | 34.24 | 34.65 | 34.07 | 34.60 | 1,114,860 | +0.61(+1.78%) |
Jul 13, 2009 | 32.82 | 34.07 | 32.45 | 33.99 | 1,964,964 | +1.18(+3.58%) |
Jul 10, 2009 | 33.84 | 33.99 | 32.78 | 32.82 | 1,618,636 | -1.64(-4.76%) |
Jul 09, 2009 | 34.58 | 35.15 | 34.42 | 34.46 | 596,132 | +0.14(+0.41%) |
Jul 08, 2009 | 33.50 | 34.49 | 33.28 | 34.32 | 1,095,915 | +0.48(+1.41%) |
Jul 07, 2009 | 34.05 | 34.39 | 33.56 | 33.84 | 757,630 | -0.10(-0.29%) |
Jul 06, 2009 | 33.65 | 34.12 | 33.62 | 33.94 | 959,631 | -0.46(-1.34%) |
Jul 02, 2009 | 34.55 | 34.68 | 34.11 | 34.40 | 684,666 | -0.72(-2.05%) |
Jul 01, 2009 | 36.52 | 36.60 | 34.67 | 35.12 | 1,013,798 | -1.09(-3.01%) |
Jun 30, 2009 | 36.39 | 36.61 | 35.44 | 36.21 | 789,514 | -0.29(-0.79%) |
Jun 29, 2009 | 36.25 | 36.67 | 35.86 | 36.50 | 370,996 | +0.52(+1.43%) |
Jun 26, 2009 | 35.91 | 36.50 | 35.83 | 35.98 | 657,336 | -0.27(-0.75%) |
Jun 25, 2009 | 36.02 | 36.53 | 35.91 | 36.25 | 679,939 | +0.49(+1.38%) |
Jun 24, 2009 | 34.98 | 36.15 | 34.98 | 35.76 | 558,063 | +0.81(+2.33%) |
Jun 23, 2009 | 34.34 | 35.31 | 34.32 | 34.94 | 959,790 | +0.62(+1.80%) |
Jun 22, 2009 | 35.23 | 35.23 | 34.28 | 34.32 | 879,781 | -1.56(-4.35%) |
Jun 19, 2009 | 36.42 | 36.85 | 35.81 | 35.88 | 389,649 | -0.23(-0.64%) |
Jun 18, 2009 | 36.05 | 36.65 | 35.74 | 36.12 | 295,818 | -0.04(-0.12%) |
Jun 17, 2009 | 36.35 | 36.40 | 35.48 | 36.16 | 609,413 | -0.47(-1.29%) |
Jun 16, 2009 | 38.13 | 38.59 | 36.42 | 36.63 | 1,016,910 | -1.09(-2.89%) |
Jun 15, 2009 | 37.53 | 37.82 | 36.83 | 37.72 | 326,541 | -0.44(-1.14%) |
Jun 12, 2009 | 38.74 | 38.74 | 37.70 | 38.16 | 322,794 | -0.79(-2.03%) |
Jun 11, 2009 | 38.47 | 39.21 | 38.13 | 38.95 | 497,003 | +0.64(+1.67%) |
Jun 10, 2009 | 38.60 | 38.72 | 37.59 | 38.31 | 297,476 | +0.06(+0.16%) |
Jun 09, 2009 | 37.93 | 38.62 | 37.72 | 38.24 | 383,895 | +0.31(+0.82%) |
Jun 08, 2009 | 37.97 | 38.30 | 37.71 | 37.93 | 350,153 | -0.10(-0.25%) |
Jun 05, 2009 | 38.38 | 38.58 | 37.23 | 38.03 | 507,355 | -0.32(-0.83%) |
Jun 04, 2009 | 38.83 | 38.84 | 37.90 | 38.35 | 886,270 | +0.32(+0.84%) |
Jun 03, 2009 | 39.16 | 39.16 | 37.85 | 38.03 | 805,625 | -1.89(-4.74%) |
Jun 02, 2009 | 40.04 | 40.65 | 39.60 | 39.92 | 457,499 | -0.30(-0.74%) |
Jun 01, 2009 | 39.92 | 41.10 | 39.67 | 40.22 | 637,588 | +0.77(+1.96%) |
May 29, 2009 | 39.47 | 40.11 | 38.89 | 39.45 | 500,531 | +0.96(+2.48%) |
May 28, 2009 | 37.43 | 39.50 | 37.43 | 38.49 | 818,059 | +1.15(+3.08%) |
May 27, 2009 | 36.81 | 37.80 | 36.47 | 37.34 | 746,392 | +0.82(+2.25%) |
May 26, 2009 | 35.32 | 36.52 | 34.94 | 36.52 | 428,325 | +0.71(+1.98%) |
May 22, 2009 | 35.96 | 36.55 | 35.79 | 35.81 | 137,501 | +0.05(+0.14%) |
May 21, 2009 | 36.65 | 36.75 | 35.53 | 35.76 | 422,705 | -1.23(-3.33%) |
May 20, 2009 | 36.84 | 37.33 | 36.65 | 36.99 | 841,772 | +1.13(+3.16%) |
May 19, 2009 | 35.64 | 36.11 | 35.38 | 35.85 | 536,519 | -0.22(-0.61%) |
May 18, 2009 | 35.00 | 36.09 | 35.00 | 36.07 | 331,649 | +1.45(+4.19%) |
May 15, 2009 | 34.96 | 35.22 | 34.31 | 34.62 | 305,515 | -0.32(-0.90%) |
May 14, 2009 | 34.67 | 35.19 | 33.98 | 34.94 | 469,805 | -0.07(-0.19%) |
May 13, 2009 | 36.18 | 36.39 | 34.93 | 35.00 | 555,333 | -1.69(-4.61%) |
May 12, 2009 | 36.63 | 37.06 | 35.76 | 36.70 | 318,940 | +0.59(+1.63%) |
May 11, 2009 | 36.50 | 36.72 | 35.93 | 36.11 | 207,074 | -0.81(-2.19%) |
May 08, 2009 | 36.64 | 37.22 | 35.89 | 36.92 | 251,002 | +0.91(+2.54%) |
May 07, 2009 | 37.35 | 37.83 | 35.32 | 36.00 | 324,628 | -0.50(-1.37%) |
May 06, 2009 | 36.82 | 37.22 | 36.24 | 36.50 | 493,063 | +0.34(+0.95%) |
May 05, 2009 | 36.56 | 36.66 | 34.94 | 36.15 | 1,001,542 | -1.01(-2.72%) |
May 04, 2009 | 36.34 | 37.16 | 36.29 | 37.16 | 481,618 | +1.36(+3.81%) |
May 01, 2009 | 34.58 | 36.03 | 34.37 | 35.80 | 587,017 | +1.22(+3.53%) |
Apr 30, 2009 | 35.17 | 35.76 | 34.00 | 34.58 | 737,891 | -0.53(-1.51%) |
Apr 29, 2009 | 34.48 | 35.42 | 34.32 | 35.11 | 307,982 | +1.12(+3.30%) |
Apr 28, 2009 | 33.45 | 34.28 | 33.44 | 33.99 | 542,391 | -0.17(-0.49%) |
Apr 27, 2009 | 33.94 | 34.42 | 33.66 | 34.16 | 609,059 | -0.47(-1.37%) |
Apr 24, 2009 | 33.03 | 34.90 | 32.91 | 34.63 | 941,324 | +0.94(+2.80%) |
Apr 23, 2009 | 33.24 | 34.02 | 33.10 | 33.69 | 1,259,228 | +0.96(+2.93%) |
Apr 22, 2009 | 31.82 | 33.51 | 31.78 | 32.73 | 1,427,899 | +0.79(+2.47%) |
Apr 21, 2009 | 31.25 | 32.23 | 30.67 | 31.94 | 1,274,401 | +0.36(+1.14%) |
Apr 20, 2009 | 31.98 | 32.06 | 31.15 | 31.58 | 508,678 | -1.04(-3.20%) |
Apr 17, 2009 | 32.20 | 32.76 | 31.89 | 32.62 | 999,715 | +0.73(+2.29%) |
Apr 16, 2009 | 31.75 | 32.03 | 31.34 | 31.89 | 828,226 | +0.20(+0.62%) |
Apr 15, 2009 | 30.87 | 31.85 | 30.87 | 31.69 | 489,195 | +0.47(+1.52%) |
Apr 14, 2009 | 31.80 | 32.55 | 31.01 | 31.22 | 954,016 | -1.03(-3.18%) |
Apr 13, 2009 | 33.12 | 33.74 | 32.05 | 32.25 | 992,571 | -1.13(-3.39%) |
Apr 09, 2009 | 32.82 | 33.71 | 32.60 | 33.38 | 782,406 | +1.25(+3.91%) |
Apr 08, 2009 | 33.01 | 33.01 | 31.38 | 32.12 | 928,335 | +0.74(+2.37%) |
Apr 07, 2009 | 31.23 | 31.54 | 30.64 | 31.38 | 817,243 | -0.42(-1.31%) |
Apr 06, 2009 | 32.18 | 32.18 | 31.24 | 31.79 | 493,082 | -0.72(-2.22%) |
Apr 03, 2009 | 32.13 | 32.82 | 31.80 | 32.52 | 640,052 | +0.52(+1.64%) |
Apr 02, 2009 | 31.29 | 32.68 | 31.29 | 31.99 | 1,229,125 | +1.28(+4.17%) |
Apr 01, 2009 | 29.94 | 30.80 | 29.61 | 30.71 | 905,953 | +0.32(+1.04%) |
Mar 31, 2009 | 30.65 | 31.16 | 30.28 | 30.40 | 800,821 | -0.16(-0.52%) |
Mar 30, 2009 | 30.58 | 30.70 | 29.87 | 30.55 | 1,073,594 | -1.36(-4.26%) |
Mar 26, 2009 | 31.20 | 32.25 | 30.83 | 31.91 | 820,798 | +0.88(+2.82%) |
Mar 25, 2009 | 31.50 | 31.63 | 30.13 | 31.04 | 619,428 | -0.18(-0.59%) |
Mar 24, 2009 | 31.76 | 31.83 | 31.16 | 31.22 | 685,439 | -0.72(-2.26%) |
Mar 23, 2009 | 31.72 | 31.94 | 31.46 | 31.94 | 1,145,456 | +1.82(+6.06%) |
Mar 20, 2009 | 31.26 | 31.26 | 29.97 | 30.12 | 1,176,345 | -0.63(-2.04%) |
Mar 19, 2009 | 31.29 | 31.29 | 30.32 | 30.75 | 1,604,900 | +0.32(+1.07%) |
Mar 18, 2009 | 30.02 | 30.65 | 28.80 | 30.42 | 1,055,978 | +0.37(+1.24%) |
Mar 17, 2009 | 29.32 | 30.11 | 28.88 | 30.05 | 770,247 | +0.85(+2.92%) |
Mar 16, 2009 | 30.19 | 30.19 | 28.98 | 29.20 | 1,013,882 | -0.69(-2.32%) |
Mar 13, 2009 | 30.54 | 30.54 | 29.57 | 29.89 | 0 | -0.61(-1.99%) |
Mar 12, 2009 | 29.53 | 30.52 | 28.88 | 30.50 | 712,682 | +1.14(+3.88%) |
Mar 11, 2009 | 30.07 | 30.36 | 28.88 | 29.36 | 825,930 | -0.83(-2.74%) |
Mar 10, 2009 | 29.47 | 30.75 | 29.31 | 30.18 | 1,033,837 | +1.05(+3.59%) |
Mar 09, 2009 | 29.20 | 30.32 | 28.91 | 29.14 | 784,965 | -0.22(-0.74%) |
Mar 06, 2009 | 29.23 | 29.91 | 28.55 | 29.35 | 0 | +0.45(+1.57%) |
Mar 05, 2009 | 28.29 | 29.28 | 28.10 | 28.90 | 1,507,212 | -0.45(-1.54%) |
Mar 04, 2009 | 29.82 | 31.14 | 29.24 | 29.35 | 1,552,339 | +0.66(+2.30%) |
Mar 02, 2009 | 30.78 | 31.06 | 28.56 | 28.69 | 1,753,521 | -2.63(-8.41%) |
Feb 27, 2009 | 29.71 | 32.13 | 29.32 | 31.33 | 0 | +0.89(+2.91%) |
Feb 26, 2009 | 30.75 | 31.68 | 30.36 | 30.44 | 1,350,992 | -0.05(-0.18%) |
Feb 25, 2009 | 30.20 | 30.96 | 29.54 | 30.50 | 1,157,846 | +0.13(+0.44%) |
Feb 24, 2009 | 28.88 | 30.69 | 28.56 | 30.36 | 1,574,460 | +1.81(+6.34%) |
Feb 23, 2009 | 28.88 | 29.74 | 28.28 | 28.55 | 1,429,297 | -0.18(-0.62%) |
Feb 20, 2009 | 27.53 | 28.88 | 27.20 | 28.73 | 0 | +0.01(+0.03%) |
Feb 19, 2009 | 27.69 | 29.02 | 27.48 | 28.72 | 1,425,653 | +1.47(+5.38%) |
Feb 18, 2009 | 26.42 | 27.73 | 26.11 | 27.26 | 1,633,580 | +1.34(+5.16%) |
Feb 17, 2009 | 25.91 | 26.15 | 25.35 | 25.92 | 1,495,491 | -0.90(-3.36%) |
Feb 13, 2009 | 26.97 | 28.44 | 26.40 | 26.82 | 1,263,977 | +0.02(+0.06%) |
Feb 12, 2009 | 25.92 | 27.23 | 25.24 | 26.80 | 1,850,301 | +0.25(+0.94%) |
Feb 11, 2009 | 26.64 | 27.48 | 25.98 | 26.55 | 1,114,433 | +0.05(+0.17%) |
Feb 10, 2009 | 27.84 | 28.03 | 26.39 | 26.51 | 1,252,231 | -0.98(-3.58%) |
Feb 09, 2009 | 28.44 | 28.78 | 27.11 | 27.49 | 976,648 | -0.54(-1.94%) |
Feb 06, 2009 | 28.19 | 28.92 | 27.88 | 28.04 | 1,156,975 | -0.41(-1.45%) |
Feb 05, 2009 | 27.33 | 28.77 | 26.88 | 28.45 | 584,266 | +0.73(+2.62%) |
Feb 04, 2009 | 27.01 | 28.15 | 26.83 | 27.72 | 557,056 | +0.74(+2.73%) |
Feb 03, 2009 | 27.37 | 27.37 | 26.37 | 26.99 | 524,407 | -0.05(-0.20%) |
Feb 02, 2009 | 27.69 | 28.15 | 26.77 | 27.04 | 590,151 | -0.88(-3.14%) |
Jan 30, 2009 | 28.61 | 29.14 | 27.69 | 27.92 | 0 | -0.46(-1.61%) |
Jan 29, 2009 | 28.67 | 29.58 | 28.36 | 28.37 | 523,972 | -0.87(-2.97%) |
Jan 28, 2009 | 28.99 | 29.33 | 28.21 | 29.24 | 1,139,682 | +0.53(+1.85%) |
Jan 27, 2009 | 29.20 | 29.57 | 28.49 | 28.71 | 407,321 | -0.68(-2.32%) |
Jan 26, 2009 | 29.16 | 30.33 | 28.80 | 29.39 | 553,891 | +0.62(+2.17%) |
Jan 23, 2009 | 27.26 | 29.22 | 26.69 | 28.77 | 1,072,099 | +1.25(+4.54%) |
Jan 22, 2009 | 28.11 | 28.53 | 27.20 | 27.52 | 744,616 | -1.21(-4.22%) |
Jan 21, 2009 | 27.24 | 28.77 | 27.24 | 28.73 | 1,173,544 | +2.04(+7.64%) |
Jan 20, 2009 | 27.82 | 28.90 | 26.67 | 26.69 | 347,722 | -1.50(-5.32%) |
Jan 16, 2009 | 28.49 | 28.84 | 27.76 | 28.19 | 0 | +0.10(+0.37%) |
Jan 15, 2009 | 27.52 | 28.23 | 26.95 | 28.09 | 758,371 | +0.57(+2.07%) |
Jan 14, 2009 | 28.49 | 29.04 | 26.77 | 27.52 | 997,080 | -0.77(-2.72%) |
Jan 13, 2009 | 27.66 | 29.08 | 27.61 | 28.29 | 849,048 | +0.53(+1.92%) |
Jan 12, 2009 | 27.19 | 27.94 | 26.24 | 27.75 | 1,021,384 | +0.15(+0.56%) |
Jan 09, 2009 | 29.51 | 29.51 | 27.41 | 27.60 | 750,783 | -2.26(-7.57%) |
Jan 08, 2009 | 27.58 | 29.92 | 27.58 | 29.86 | 827,083 | +1.67(+5.91%) |
Jan 07, 2009 | 29.44 | 29.52 | 27.98 | 28.19 | 1,459,693 | -1.53(-5.14%) |
Jan 06, 2009 | 29.08 | 30.67 | 28.88 | 29.72 | 1,758,513 | +1.31(+4.61%) |
Jan 05, 2009 | 27.30 | 28.83 | 26.64 | 28.41 | 1,233,761 | +1.54(+5.72%) |
Jan 02, 2009 | 25.23 | 27.17 | 25.13 | 26.88 | 0 | +2.01(+8.07%) |
Jan 01, 2009 | 24.96 | 26.00 | 24.75 | 24.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.96 | 26.00 | 24.75 | 24.87 | 850,716 | -0.16(-0.63%) |
Dec 30, 2008 | 24.14 | 25.05 | 23.66 | 25.03 | 621,736 | +0.91(+3.79%) |
Dec 29, 2008 | 23.41 | 24.24 | 23.00 | 24.11 | 669,317 | +1.23(+5.37%) |
Dec 26, 2008 | 23.05 | 23.27 | 22.61 | 22.88 | 0 | -0.03(-0.11%) |
Dec 24, 2008 | 22.95 | 23.35 | 22.42 | 22.91 | 611,399 | -0.04(-0.18%) |
Dec 23, 2008 | 22.77 | 23.61 | 22.64 | 22.95 | 1,360,278 | +0.00(+0.02%) |
Dec 22, 2008 | 23.47 | 23.77 | 22.50 | 22.95 | 1,049,720 | -0.32(-1.39%) |
Dec 19, 2008 | 23.59 | 24.45 | 22.82 | 23.27 | 1,357,332 | +0.02(+0.11%) |
Dec 18, 2008 | 24.18 | 24.31 | 22.96 | 23.25 | 2,165,685 | -1.09(-4.47%) |
Dec 17, 2008 | 23.35 | 25.09 | 23.24 | 24.33 | 1,168,795 | +0.62(+2.61%) |
Dec 16, 2008 | 22.70 | 23.81 | 22.42 | 23.72 | 1,154,077 | +1.17(+5.18%) |
Dec 15, 2008 | 22.69 | 23.25 | 22.08 | 22.55 | 1,734,570 | +1.12(+5.22%) |
Dec 12, 2008 | 20.78 | 21.77 | 20.16 | 21.43 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 22.41 | 22.70 | 21.07 | 21.43 | 926,344 | -1.01(-4.48%) |
Dec 10, 2008 | 22.41 | 22.80 | 22.06 | 22.44 | 1,718,588 | +0.27(+1.24%) |
Dec 09, 2008 | 21.60 | 22.47 | 21.28 | 22.16 | 2,481,670 | +0.19(+0.87%) |
Dec 08, 2008 | 22.55 | 23.00 | 21.62 | 21.97 | 1,959,125 | +0.45(+2.10%) |
Dec 05, 2008 | 22.06 | 22.49 | 20.73 | 21.52 | 0 | -0.84(-3.75%) |
Dec 04, 2008 | 25.02 | 25.22 | 21.92 | 22.36 | 930,891 | -3.21(-12.56%) |
Dec 03, 2008 | 24.56 | 25.75 | 23.02 | 25.57 | 942,448 | +0.63(+2.52%) |
Dec 02, 2008 | 24.97 | 25.14 | 23.85 | 24.94 | 438,636 | +0.76(+3.14%) |
Dec 01, 2008 | 26.97 | 26.97 | 24.13 | 24.18 | 426,619 | -3.49(-12.63%) |
Nov 28, 2008 | 28.14 | 28.27 | 26.72 | 27.68 | 301,560 | -0.47(-1.67%) |
Nov 26, 2008 | 27.64 | 28.72 | 27.64 | 28.14 | 865,633 | +0.09(+0.31%) |
Nov 25, 2008 | 26.91 | 28.32 | 25.75 | 28.06 | 706,973 | +1.09(+4.05%) |
Nov 24, 2008 | 25.75 | 27.40 | 25.23 | 26.96 | 554,772 | +1.47(+5.79%) |
Nov 21, 2008 | 24.50 | 25.77 | 22.79 | 25.49 | 1,137,029 | +2.49(+10.84%) |
Nov 20, 2008 | 25.35 | 25.86 | 22.92 | 23.00 | 1,814,184 | -3.19(-12.18%) |
Nov 19, 2008 | 28.29 | 29.02 | 26.13 | 26.19 | 607,463 | -2.22(-7.82%) |
Nov 18, 2008 | 28.58 | 28.74 | 27.11 | 28.41 | 950,035 | -0.04(-0.15%) |
Nov 17, 2008 | 28.41 | 29.56 | 27.95 | 28.45 | 708,138 | +0.04(+0.13%) |
Nov 14, 2008 | 30.57 | 30.70 | 28.24 | 28.41 | 0 | -2.72(-8.73%) |
Nov 13, 2008 | 29.27 | 31.19 | 27.75 | 31.13 | 917,037 | +2.27(+7.86%) |
Nov 12, 2008 | 28.93 | 30.71 | 28.52 | 28.86 | 1,206,886 | -1.01(-3.38%) |
Nov 11, 2008 | 30.03 | 30.46 | 28.69 | 29.87 | 960,502 | -0.58(-1.91%) |
Nov 10, 2008 | 31.90 | 32.17 | 30.13 | 30.45 | 569,235 | -0.67(-2.15%) |
Nov 07, 2008 | 30.61 | 31.75 | 29.91 | 31.12 | 0 | +0.64(+2.09%) |
Nov 06, 2008 | 31.82 | 31.82 | 29.65 | 30.49 | 844,046 | -1.39(-4.35%) |
Nov 05, 2008 | 32.40 | 33.24 | 31.78 | 31.88 | 553,694 | -1.52(-4.57%) |
Nov 04, 2008 | 30.69 | 33.48 | 30.33 | 33.40 | 998,858 | +2.74(+8.94%) |