Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 43.99 | 44.25 | 42.22 | 42.29 | 1,850,999 | -1.89(-4.28%) |
Oct 29, 2009 | 43.59 | 44.75 | 43.20 | 44.18 | 1,279,530 | +1.08(+2.51%) |
Oct 28, 2009 | 45.53 | 45.69 | 43.05 | 43.10 | 2,040,105 | -2.79(-6.08%) |
Oct 27, 2009 | 46.07 | 46.46 | 45.58 | 45.89 | 1,119,886 | -0.10(-0.22%) |
Oct 26, 2009 | 46.86 | 47.90 | 45.90 | 45.99 | 1,808,171 | -0.93(-1.98%) |
Oct 23, 2009 | 46.71 | 47.09 | 46.51 | 46.92 | 1,717,835 | -0.23(-0.49%) |
Oct 22, 2009 | 45.89 | 47.49 | 45.19 | 47.15 | 2,028,982 | +1.36(+2.97%) |
Oct 21, 2009 | 45.09 | 46.53 | 45.09 | 45.79 | 1,647,136 | +0.36(+0.79%) |
Oct 20, 2009 | 44.90 | 45.52 | 44.88 | 45.43 | 1,158,894 | -0.62(-1.35%) |
Oct 19, 2009 | 46.42 | 46.43 | 45.68 | 46.05 | 1,312,126 | -0.12(-0.26%) |
Oct 16, 2009 | 45.42 | 46.57 | 45.02 | 46.17 | 1,689,855 | +0.29(+0.63%) |
Oct 15, 2009 | 44.94 | 46.16 | 44.43 | 45.88 | 2,338,207 | +0.80(+1.77%) |
Oct 14, 2009 | 44.85 | 45.13 | 44.30 | 45.08 | 1,346,874 | +0.63(+1.42%) |
Oct 13, 2009 | 44.01 | 44.60 | 43.53 | 44.45 | 1,234,635 | +0.37(+0.84%) |
Oct 12, 2009 | 44.38 | 44.59 | 43.89 | 44.08 | 710,184 | -0.01(-0.02%) |
Oct 09, 2009 | 44.04 | 44.38 | 43.62 | 44.09 | 1,047,950 | +0.08(+0.18%) |
Oct 08, 2009 | 44.84 | 45.11 | 43.73 | 44.01 | 1,837,090 | -0.16(-0.36%) |
Oct 07, 2009 | 44.30 | 44.81 | 43.56 | 44.17 | 1,715,007 | -0.60(-1.34%) |
Oct 06, 2009 | 44.71 | 45.37 | 44.40 | 44.77 | 1,448,554 | +0.59(+1.34%) |
Oct 05, 2009 | 43.84 | 44.32 | 43.35 | 44.18 | 947,976 | +0.67(+1.54%) |
Oct 02, 2009 | 43.61 | 44.45 | 43.35 | 43.51 | 950,753 | -0.77(-1.74%) |
Oct 01, 2009 | 45.84 | 46.10 | 44.20 | 44.28 | 1,062,658 | -1.67(-3.63%) |
Sep 30, 2009 | 46.63 | 46.96 | 45.06 | 45.95 | 1,239,961 | -0.56(-1.20%) |
Sep 29, 2009 | 46.36 | 47.08 | 46.12 | 46.51 | 763,152 | +0.23(+0.50%) |
Sep 28, 2009 | 45.29 | 46.48 | 45.21 | 46.28 | 731,944 | +1.12(+2.48%) |
Sep 25, 2009 | 45.40 | 45.76 | 44.80 | 45.16 | 1,162,405 | -0.52(-1.14%) |
Sep 24, 2009 | 46.86 | 46.87 | 45.13 | 45.68 | 1,745,291 | -0.88(-1.89%) |
Sep 23, 2009 | 47.65 | 47.84 | 46.49 | 46.56 | 892,586 | -1.02(-2.14%) |
Sep 22, 2009 | 47.69 | 48.12 | 47.43 | 47.58 | 1,085,602 | +0.41(+0.87%) |
Sep 21, 2009 | 47.89 | 48.14 | 46.77 | 47.17 | 1,226,655 | -1.36(-2.80%) |
Sep 18, 2009 | 49.24 | 49.45 | 48.23 | 48.53 | 1,373,261 | -0.36(-0.74%) |
Sep 17, 2009 | 48.76 | 49.73 | 48.13 | 48.89 | 1,763,100 | +1.76(+3.73%) |
Sep 16, 2009 | 47.09 | 48.92 | 46.81 | 47.13 | 2,014,158 | +0.23(+0.49%) |
Sep 15, 2009 | 46.90 | 47.06 | 45.72 | 46.90 | 1,908,956 | +0.16(+0.34%) |
Sep 14, 2009 | 46.03 | 46.99 | 45.52 | 46.74 | 894,243 | +0.10(+0.21%) |
Sep 11, 2009 | 47.10 | 47.50 | 46.04 | 46.64 | 1,233,351 | -0.34(-0.72%) |
Sep 10, 2009 | 46.42 | 46.98 | 45.92 | 46.98 | 808,755 | +0.56(+1.21%) |
Sep 09, 2009 | 45.75 | 46.77 | 45.46 | 46.42 | 1,284,584 | +0.54(+1.18%) |
Sep 08, 2009 | 45.43 | 46.15 | 45.23 | 45.88 | 1,285,956 | +1.03(+2.30%) |
Sep 04, 2009 | 44.16 | 45.15 | 44.00 | 44.85 | 1,615,925 | +0.67(+1.52%) |
Sep 03, 2009 | 43.47 | 44.26 | 43.34 | 44.18 | 1,372,374 | +0.95(+2.20%) |
Sep 02, 2009 | 43.16 | 43.59 | 42.90 | 43.23 | 1,868,864 | -0.14(-0.32%) |
Sep 01, 2009 | 43.72 | 45.07 | 42.91 | 43.37 | 1,963,624 | -0.61(-1.39%) |
Aug 31, 2009 | 44.15 | 44.15 | 43.11 | 43.98 | 1,197,743 | -0.67(-1.50%) |
Aug 28, 2009 | 45.19 | 45.74 | 44.29 | 44.65 | 1,190,188 | -0.15(-0.33%) |
Aug 27, 2009 | 45.07 | 45.17 | 43.75 | 44.80 | 1,472,265 | -0.30(-0.67%) |
Aug 26, 2009 | 45.99 | 46.07 | 44.48 | 45.10 | 2,345,203 | -1.30(-2.80%) |
Aug 25, 2009 | 46.70 | 47.61 | 46.20 | 46.40 | 1,601,720 | -0.28(-0.60%) |
Aug 24, 2009 | 47.15 | 47.75 | 46.50 | 46.68 | 1,214,482 | -0.11(-0.24%) |
Aug 21, 2009 | 46.01 | 47.00 | 46.01 | 46.79 | 1,959,446 | +1.13(+2.47%) |
Aug 20, 2009 | 45.03 | 45.75 | 44.67 | 45.66 | 2,087,918 | +0.70(+1.56%) |
Aug 19, 2009 | 43.38 | 45.41 | 43.27 | 44.96 | 2,141,684 | +0.74(+1.67%) |
Aug 18, 2009 | 42.76 | 44.31 | 42.51 | 44.22 | 1,681,775 | +2.03(+4.81%) |
Aug 17, 2009 | 42.69 | 42.79 | 41.94 | 42.19 | 1,720,793 | -1.59(-3.63%) |
Aug 14, 2009 | 44.47 | 44.48 | 43.36 | 43.78 | 1,365,339 | -0.87(-1.95%) |
Aug 13, 2009 | 44.05 | 44.70 | 43.46 | 44.65 | 1,712,290 | +0.95(+2.17%) |
Aug 12, 2009 | 42.63 | 44.09 | 42.59 | 43.70 | 1,692,306 | +0.89(+2.08%) |
Aug 11, 2009 | 43.28 | 43.42 | 42.23 | 42.81 | 1,264,447 | -0.81(-1.86%) |
Aug 10, 2009 | 43.33 | 44.18 | 43.15 | 43.62 | 1,199,420 | -0.12(-0.27%) |
Aug 07, 2009 | 43.02 | 44.43 | 42.58 | 43.74 | 1,852,790 | +1.38(+3.26%) |
Aug 06, 2009 | 43.10 | 43.19 | 41.95 | 42.36 | 1,051,609 | -0.39(-0.91%) |
Aug 05, 2009 | 42.59 | 43.21 | 41.85 | 42.75 | 1,404,168 | +0.46(+1.09%) |
Aug 04, 2009 | 41.65 | 42.57 | 41.37 | 42.29 | 1,665,576 | +0.34(+0.80%) |
Aug 03, 2009 | 41.31 | 42.19 | 40.78 | 41.95 | 1,798,143 | +0.97(+2.37%) |
Jul 31, 2009 | 39.91 | 41.42 | 39.83 | 40.98 | 1,855,252 | +0.91(+2.27%) |
Jul 30, 2009 | 40.20 | 40.67 | 39.54 | 40.07 | 2,373,553 | +0.50(+1.26%) |
Jul 29, 2009 | 39.04 | 39.93 | 38.80 | 39.57 | 3,345,276 | -0.69(-1.71%) |
Jul 28, 2009 | 40.10 | 40.86 | 39.62 | 40.26 | 4,679,718 | -3.01(-6.96%) |
Jul 27, 2009 | 42.83 | 43.43 | 42.44 | 43.27 | 1,451,325 | +0.99(+2.34%) |
Jul 24, 2009 | 41.69 | 42.51 | 41.15 | 42.28 | 230 | +0.27(+0.64%) |
Jul 23, 2009 | 40.50 | 42.26 | 40.37 | 42.01 | 1,857,121 | +1.64(+4.06%) |
Jul 22, 2009 | 40.04 | 40.59 | 39.86 | 40.37 | 1,470,048 | -0.21(-0.52%) |
Jul 21, 2009 | 41.36 | 42.15 | 40.15 | 40.58 | 1,399,845 | -0.38(-0.93%) |
Jul 20, 2009 | 40.58 | 41.35 | 40.12 | 40.96 | 1,333,191 | +0.97(+2.43%) |
Jul 17, 2009 | 39.96 | 40.24 | 39.51 | 39.99 | 1,295,604 | -0.16(-0.40%) |
Jul 16, 2009 | 39.51 | 40.34 | 39.18 | 40.15 | 1,127,803 | +0.48(+1.21%) |
Jul 15, 2009 | 39.18 | 39.93 | 39.18 | 39.67 | 1,461,195 | +1.15(+2.99%) |
Jul 14, 2009 | 38.28 | 38.77 | 38.03 | 38.52 | 1,087,776 | +0.50(+1.32%) |
Jul 13, 2009 | 37.23 | 38.02 | 37.19 | 38.02 | 1,264,586 | +0.74(+1.98%) |
Jul 10, 2009 | 37.55 | 37.57 | 36.92 | 37.28 | 1,477,073 | -0.74(-1.95%) |
Jul 09, 2009 | 37.46 | 38.45 | 37.28 | 38.02 | 1,683,649 | +1.07(+2.90%) |
Jul 08, 2009 | 38.00 | 38.40 | 36.18 | 36.95 | 2,959,140 | -0.86(-2.27%) |
Jul 07, 2009 | 39.02 | 39.23 | 37.64 | 37.81 | 1,963,622 | -0.64(-1.66%) |
Jul 06, 2009 | 39.84 | 39.86 | 37.90 | 38.45 | 2,581,720 | -1.59(-3.97%) |
Jul 02, 2009 | 41.15 | 41.15 | 40.04 | 40.04 | 1,394,987 | -1.76(-4.21%) |
Jul 01, 2009 | 42.20 | 43.33 | 41.70 | 41.80 | 1,273,579 | -0.29(-0.69%) |
Jun 30, 2009 | 42.33 | 43.24 | 41.50 | 42.09 | 1,587,715 | -0.45(-1.06%) |
Jun 29, 2009 | 41.56 | 42.70 | 41.35 | 42.54 | 1,602,235 | +1.17(+2.83%) |
Jun 26, 2009 | 42.15 | 42.80 | 41.19 | 41.37 | 1,790,113 | -1.21(-2.84%) |
Jun 25, 2009 | 41.84 | 42.70 | 41.77 | 42.58 | 1,160,089 | +1.38(+3.35%) |
Jun 24, 2009 | 41.46 | 42.40 | 40.87 | 41.20 | 1,597,199 | +0.24(+0.59%) |
Jun 23, 2009 | 39.58 | 41.09 | 39.58 | 40.96 | 1,573,062 | +1.49(+3.78%) |
Jun 22, 2009 | 41.70 | 41.70 | 39.40 | 39.47 | 2,361,574 | -2.80(-6.62%) |
Jun 19, 2009 | 42.99 | 43.06 | 42.02 | 42.27 | 1,716,709 | +0.11(+0.26%) |
Jun 18, 2009 | 42.48 | 42.70 | 41.70 | 42.16 | 1,334,252 | -0.42(-0.99%) |
Jun 17, 2009 | 42.20 | 42.89 | 41.52 | 42.58 | 1,926,072 | +0.18(+0.42%) |
Jun 16, 2009 | 43.13 | 44.13 | 42.26 | 42.40 | 1,352,818 | -0.45(-1.05%) |
Jun 15, 2009 | 43.30 | 43.50 | 42.46 | 42.85 | 1,248,967 | -1.48(-3.34%) |
Jun 12, 2009 | 43.94 | 44.33 | 43.31 | 44.33 | 1,512,701 | +0.02(+0.05%) |
Jun 11, 2009 | 45.07 | 45.47 | 44.17 | 44.31 | 1,948,271 | -0.75(-1.66%) |
Jun 10, 2009 | 45.70 | 45.77 | 44.05 | 45.06 | 2,286,675 | +0.08(+0.18%) |
Jun 09, 2009 | 42.89 | 45.19 | 42.86 | 44.98 | 2,189,983 | +2.26(+5.29%) |
Jun 08, 2009 | 42.34 | 43.11 | 41.80 | 42.72 | 2,033,151 | -0.90(-2.06%) |
Jun 05, 2009 | 44.86 | 45.10 | 42.92 | 43.62 | 3,283,283 | -0.54(-1.22%) |
Jun 04, 2009 | 43.53 | 44.20 | 42.55 | 44.16 | 2,791,786 | +0.98(+2.27%) |
Jun 03, 2009 | 44.89 | 44.89 | 42.45 | 43.18 | 2,302,918 | -1.70(-3.79%) |
Jun 02, 2009 | 45.00 | 46.21 | 44.74 | 44.88 | 2,231,927 | -0.56(-1.23%) |
Jun 01, 2009 | 43.88 | 46.31 | 43.57 | 45.44 | 3,084,307 | +2.54(+5.92%) |
May 29, 2009 | 41.43 | 42.95 | 41.39 | 42.90 | 2,380,413 | +1.72(+4.18%) |
May 28, 2009 | 41.35 | 41.90 | 39.92 | 41.18 | 2,064,321 | +0.51(+1.25%) |
May 27, 2009 | 40.26 | 41.93 | 40.05 | 40.67 | 2,978,176 | +0.28(+0.69%) |
May 26, 2009 | 38.25 | 40.45 | 37.67 | 40.39 | 2,093,353 | +2.03(+5.29%) |
May 22, 2009 | 38.99 | 39.27 | 38.19 | 38.36 | 1,513,477 | -0.59(-1.51%) |
May 21, 2009 | 39.22 | 39.52 | 38.09 | 38.95 | 2,514,623 | -0.55(-1.39%) |
May 20, 2009 | 40.19 | 40.98 | 39.26 | 39.50 | 2,848,355 | -0.21(-0.53%) |
May 19, 2009 | 40.30 | 40.30 | 39.08 | 39.71 | 2,462,344 | -0.22(-0.55%) |
May 18, 2009 | 39.06 | 39.93 | 38.96 | 39.93 | 2,506,256 | +1.35(+3.50%) |
May 15, 2009 | 39.60 | 40.73 | 38.10 | 38.58 | 2,134,740 | -1.25(-3.14%) |
May 14, 2009 | 39.01 | 40.51 | 38.96 | 39.83 | 2,226,066 | +0.87(+2.23%) |
May 13, 2009 | 39.19 | 40.58 | 38.23 | 38.96 | 6,015,814 | +0.64(+1.67%) |
May 12, 2009 | 40.24 | 40.94 | 38.07 | 38.32 | 4,006,470 | -1.48(-3.72%) |
May 11, 2009 | 41.46 | 41.63 | 39.60 | 39.80 | 2,270,324 | -2.57(-6.07%) |
May 08, 2009 | 42.08 | 43.28 | 41.08 | 42.37 | 2,350,875 | +0.78(+1.88%) |
May 07, 2009 | 43.23 | 43.69 | 40.77 | 41.59 | 2,663,033 | -1.02(-2.39%) |
May 06, 2009 | 41.86 | 43.45 | 41.40 | 42.61 | 3,689,303 | +1.04(+2.50%) |
May 05, 2009 | 41.16 | 41.78 | 40.16 | 41.57 | 2,128,332 | +0.37(+0.90%) |
May 04, 2009 | 38.74 | 41.44 | 38.16 | 41.20 | 3,541,337 | +3.09(+8.11%) |
May 01, 2009 | 38.58 | 38.73 | 36.75 | 38.11 | 3,205,476 | +0.07(+0.18%) |
Apr 30, 2009 | 40.62 | 40.85 | 37.98 | 38.04 | 4,424,761 | -1.96(-4.90%) |
Apr 29, 2009 | 41.00 | 42.12 | 39.68 | 40.00 | 3,538,578 | -0.39(-0.97%) |
Apr 28, 2009 | 41.65 | 42.76 | 40.22 | 40.39 | 6,007,776 | -5.16(-11.33%) |
Apr 27, 2009 | 44.93 | 46.57 | 44.29 | 45.55 | 1,756,425 | -0.11(-0.24%) |
Apr 24, 2009 | 45.13 | 46.37 | 44.89 | 45.66 | 2,103,141 | +1.11(+2.49%) |
Apr 23, 2009 | 44.31 | 44.76 | 42.72 | 44.55 | 1,969,844 | +0.55(+1.25%) |
Apr 22, 2009 | 42.98 | 45.60 | 42.15 | 44.00 | 1,840,330 | +0.41(+0.94%) |
Apr 21, 2009 | 42.13 | 43.75 | 41.50 | 43.59 | 2,520,555 | +0.21(+0.48%) |
Apr 20, 2009 | 45.29 | 45.66 | 42.59 | 43.38 | 1,984,443 | -3.22(-6.91%) |
Apr 17, 2009 | 46.48 | 47.35 | 46.35 | 46.60 | 2,132,780 | +0.45(+0.98%) |
Apr 16, 2009 | 44.59 | 46.75 | 43.92 | 46.15 | 1,927,053 | +2.06(+4.67%) |
Apr 15, 2009 | 43.09 | 44.17 | 42.28 | 44.09 | 1,324,786 | +1.08(+2.51%) |
Apr 14, 2009 | 42.99 | 44.18 | 42.37 | 43.01 | 1,864,396 | -0.62(-1.42%) |
Apr 13, 2009 | 43.37 | 44.01 | 42.00 | 43.63 | 1,326,244 | -0.37(-0.84%) |
Apr 09, 2009 | 43.08 | 44.40 | 42.79 | 44.00 | 1,540,605 | +2.00(+4.76%) |
Apr 08, 2009 | 41.18 | 42.28 | 40.91 | 42.00 | 1,146,956 | +1.15(+2.82%) |
Apr 07, 2009 | 41.97 | 42.14 | 40.60 | 40.85 | 1,541,760 | -1.96(-4.58%) |
Apr 06, 2009 | 42.35 | 43.03 | 41.13 | 42.81 | 1,865,109 | -0.36(-0.83%) |
Apr 03, 2009 | 42.86 | 43.37 | 42.06 | 43.17 | 1,708,862 | +0.31(+0.72%) |
Apr 02, 2009 | 40.76 | 44.32 | 40.75 | 42.86 | 2,738,127 | +3.47(+8.81%) |
Apr 01, 2009 | 38.15 | 39.74 | 37.29 | 39.39 | 1,567,147 | +0.73(+1.89%) |
Mar 31, 2009 | 39.26 | 39.55 | 38.19 | 38.66 | 1,536,102 | +0.08(+0.21%) |
Mar 30, 2009 | 40.52 | 40.52 | 37.58 | 38.58 | 2,024,201 | -4.16(-9.73%) |
Mar 26, 2009 | 40.07 | 43.19 | 40.00 | 42.74 | 3,330,744 | +3.35(+8.50%) |
Mar 25, 2009 | 39.23 | 40.91 | 37.75 | 39.39 | 1,772,189 | +0.29(+0.74%) |
Mar 24, 2009 | 39.93 | 40.40 | 38.72 | 39.10 | 1,827,099 | -1.63(-4.00%) |
Mar 23, 2009 | 39.24 | 40.73 | 39.10 | 40.73 | 2,407,680 | +3.42(+9.17%) |
Mar 20, 2009 | 39.97 | 40.06 | 36.90 | 37.31 | 3,024,551 | -2.98(-7.40%) |
Mar 19, 2009 | 41.02 | 41.53 | 39.71 | 40.29 | 2,718,636 | -0.03(-0.07%) |
Mar 18, 2009 | 41.47 | 41.54 | 38.37 | 40.32 | 4,448,801 | -1.55(-3.71%) |
Mar 17, 2009 | 39.88 | 41.87 | 38.87 | 41.87 | 1,907,687 | +2.13(+5.36%) |
Mar 16, 2009 | 40.54 | 41.37 | 39.26 | 39.74 | 2,715,979 | -0.61(-1.51%) |
Mar 13, 2009 | 42.06 | 42.40 | 39.47 | 40.35 | 0 | -1.44(-3.45%) |
Mar 12, 2009 | 38.51 | 41.97 | 37.50 | 41.79 | 4,335,899 | +3.53(+9.23%) |
Mar 11, 2009 | 38.56 | 39.89 | 36.91 | 38.26 | 3,234,800 | -0.01(-0.03%) |
Mar 10, 2009 | 34.16 | 38.41 | 33.64 | 38.27 | 5,104,117 | +5.14(+15.51%) |
Mar 09, 2009 | 32.21 | 34.15 | 32.00 | 33.13 | 3,600,190 | +0.42(+1.28%) |
Mar 06, 2009 | 33.09 | 34.42 | 31.91 | 32.71 | 0 | +0.12(+0.37%) |
Mar 05, 2009 | 33.46 | 33.92 | 32.22 | 32.59 | 3,008,122 | -2.08(-6.00%) |
Mar 04, 2009 | 32.83 | 35.53 | 32.59 | 34.67 | 5,582,032 | +4.24(+13.93%) |
Mar 02, 2009 | 33.02 | 33.36 | 30.27 | 30.43 | 5,096,964 | -3.31(-9.81%) |
Feb 27, 2009 | 33.75 | 35.10 | 33.01 | 33.74 | 0 | -0.64(-1.86%) |
Feb 26, 2009 | 35.50 | 36.13 | 33.98 | 34.38 | 3,852,051 | +0.87(+2.60%) |
Feb 25, 2009 | 35.23 | 35.30 | 32.75 | 33.51 | 3,884,034 | -2.00(-5.63%) |
Feb 24, 2009 | 33.60 | 35.86 | 32.52 | 35.51 | 3,700,238 | +1.96(+5.84%) |
Feb 23, 2009 | 36.16 | 36.57 | 33.41 | 33.55 | 3,372,011 | -2.10(-5.89%) |
Feb 20, 2009 | 34.58 | 36.63 | 33.70 | 35.65 | 0 | +0.08(+0.22%) |
Feb 19, 2009 | 37.06 | 37.89 | 35.25 | 35.57 | 2,703,267 | -0.91(-2.49%) |
Feb 18, 2009 | 37.24 | 37.90 | 35.27 | 36.48 | 4,441,408 | -0.21(-0.57%) |
Feb 17, 2009 | 38.43 | 38.84 | 36.55 | 36.69 | 3,667,117 | -3.72(-9.21%) |
Feb 13, 2009 | 40.54 | 41.37 | 39.57 | 40.41 | 2,433,406 | +0.09(+0.22%) |
Feb 12, 2009 | 40.25 | 40.65 | 38.26 | 40.32 | 3,510,176 | -0.76(-1.85%) |
Feb 11, 2009 | 41.32 | 42.00 | 40.02 | 41.08 | 2,659,954 | +0.40(+0.98%) |
Feb 10, 2009 | 42.33 | 43.97 | 40.31 | 40.68 | 3,489,198 | -1.65(-3.90%) |
Feb 09, 2009 | 42.31 | 43.49 | 41.16 | 42.33 | 2,928,653 | +0.29(+0.69%) |
Feb 06, 2009 | 40.03 | 42.40 | 39.78 | 42.04 | 3,434,937 | +2.13(+5.34%) |
Feb 05, 2009 | 37.74 | 40.65 | 37.35 | 39.91 | 4,007,140 | +1.57(+4.09%) |
Feb 04, 2009 | 38.83 | 40.24 | 38.02 | 38.34 | 2,838,471 | +0.04(+0.10%) |
Feb 03, 2009 | 37.97 | 38.93 | 37.11 | 38.30 | 3,861,391 | +0.85(+2.27%) |
Feb 02, 2009 | 37.89 | 38.61 | 36.60 | 37.45 | 4,209,823 | -1.22(-3.15%) |
Jan 30, 2009 | 39.72 | 40.48 | 37.81 | 38.67 | 0 | -1.63(-4.04%) |
Jan 29, 2009 | 42.56 | 42.56 | 39.75 | 40.30 | 3,792,526 | -3.00(-6.93%) |
Jan 28, 2009 | 41.87 | 44.31 | 41.18 | 43.30 | 3,919,378 | +3.20(+7.98%) |
Jan 27, 2009 | 42.52 | 42.80 | 39.95 | 40.10 | 4,459,140 | -0.46(-1.13%) |
Jan 26, 2009 | 41.14 | 42.62 | 39.40 | 40.56 | 3,305,141 | -0.15(-0.37%) |
Jan 23, 2009 | 37.88 | 41.97 | 37.56 | 40.71 | 4,559,105 | +1.81(+4.65%) |
Jan 22, 2009 | 41.50 | 41.75 | 37.12 | 38.90 | 6,929,091 | -5.37(-12.13%) |
Jan 21, 2009 | 43.00 | 44.43 | 40.84 | 44.27 | 4,459,048 | +0.12(+0.27%) |
Jan 20, 2009 | 47.87 | 47.87 | 43.22 | 44.15 | 3,951,963 | -4.21(-8.71%) |
Jan 16, 2009 | 48.98 | 49.94 | 45.23 | 48.36 | 3,573,666 | +1.22(+2.59%) |
Jan 15, 2009 | 44.99 | 48.01 | 42.16 | 47.14 | 4,074,432 | +2.15(+4.78%) |
Jan 14, 2009 | 47.09 | 47.09 | 44.07 | 44.99 | 2,437,415 | -3.06(-6.37%) |
Jan 13, 2009 | 46.05 | 48.73 | 45.10 | 48.05 | 3,315,207 | +1.84(+3.98%) |
Jan 12, 2009 | 51.30 | 51.49 | 45.60 | 46.21 | 2,831,239 | -4.94(-9.66%) |
Jan 09, 2009 | 52.96 | 53.40 | 50.80 | 51.15 | 2,364,082 | -0.55(-1.06%) |
Jan 08, 2009 | 49.14 | 52.16 | 48.79 | 51.70 | 2,755,521 | +2.07(+4.17%) |
Jan 07, 2009 | 53.77 | 53.77 | 49.39 | 49.63 | 2,829,186 | -4.39(-8.13%) |
Jan 06, 2009 | 52.03 | 54.71 | 51.66 | 54.02 | 3,437,438 | +2.95(+5.78%) |
Jan 05, 2009 | 50.34 | 52.99 | 49.30 | 51.07 | 2,092,547 | +0.65(+1.29%) |
Jan 02, 2009 | 48.96 | 50.63 | 48.10 | 50.42 | 0 | +2.32(+4.82%) |
Jan 01, 2009 | 46.53 | 49.48 | 46.22 | 48.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 46.53 | 49.48 | 46.22 | 48.10 | 2,697,625 | +1.42(+3.04%) |
Dec 30, 2008 | 45.01 | 46.68 | 44.19 | 46.68 | 1,606,695 | +2.33(+5.25%) |
Dec 29, 2008 | 45.99 | 45.99 | 43.85 | 44.35 | 1,988,179 | -0.30(-0.67%) |
Dec 26, 2008 | 44.63 | 44.80 | 43.85 | 44.65 | 824,518 | +0.35(+0.79%) |
Dec 24, 2008 | 43.50 | 44.72 | 43.34 | 44.30 | 705,243 | +0.82(+1.89%) |
Dec 23, 2008 | 45.04 | 45.42 | 42.66 | 43.48 | 2,607,491 | -0.27(-0.62%) |
Dec 22, 2008 | 46.00 | 46.21 | 42.29 | 43.75 | 2,219,271 | -2.24(-4.87%) |
Dec 19, 2008 | 46.83 | 47.00 | 44.41 | 45.99 | 2,850,876 | -0.99(-2.11%) |
Dec 18, 2008 | 51.81 | 51.81 | 45.78 | 46.98 | 4,199,468 | -3.12(-6.23%) |
Dec 17, 2008 | 48.61 | 51.75 | 48.00 | 50.10 | 2,716,567 | +1.16(+2.37%) |
Dec 16, 2008 | 45.90 | 49.03 | 45.90 | 48.94 | 3,395,840 | +3.68(+8.13%) |
Dec 15, 2008 | 47.66 | 48.65 | 43.76 | 45.26 | 3,884,368 | -1.54(-3.29%) |
Dec 12, 2008 | 44.60 | 47.59 | 42.60 | 46.80 | 5,844,853 | -0.92(-1.93%) |
Dec 11, 2008 | 52.62 | 53.30 | 46.59 | 47.72 | 4,290,157 | -5.46(-10.27%) |
Dec 10, 2008 | 52.56 | 53.95 | 50.80 | 53.18 | 4,295,053 | +2.13(+4.17%) |
Dec 09, 2008 | 47.94 | 53.40 | 47.05 | 51.05 | 5,502,080 | +2.18(+4.46%) |
Dec 08, 2008 | 45.24 | 50.35 | 44.76 | 48.87 | 6,434,046 | +6.44(+15.18%) |
Dec 05, 2008 | 38.37 | 42.46 | 37.61 | 42.43 | 3,914,088 | +3.16(+8.05%) |
Dec 04, 2008 | 41.70 | 44.74 | 38.33 | 39.27 | 4,032,102 | -3.60(-8.40%) |
Dec 03, 2008 | 40.36 | 43.23 | 39.88 | 42.87 | 3,707,319 | +1.10(+2.63%) |
Dec 02, 2008 | 40.36 | 42.97 | 39.02 | 41.77 | 3,675,761 | +2.88(+7.41%) |
Dec 01, 2008 | 42.85 | 42.85 | 38.89 | 38.89 | 4,087,104 | -5.88(-13.13%) |
Nov 28, 2008 | 42.14 | 44.90 | 41.78 | 44.77 | 2,348,817 | +2.46(+5.81%) |
Nov 26, 2008 | 36.06 | 42.73 | 34.04 | 42.31 | 5,311,859 | +4.87(+13.01%) |
Nov 25, 2008 | 35.53 | 39.56 | 34.83 | 37.44 | 4,225,526 | +3.87(+11.53%) |
Nov 24, 2008 | 30.99 | 34.23 | 30.28 | 33.57 | 4,082,280 | +4.21(+14.34%) |
Nov 21, 2008 | 27.28 | 29.50 | 26.62 | 29.36 | 3,348,739 | +3.09(+11.76%) |
Nov 20, 2008 | 28.42 | 29.51 | 26.00 | 26.27 | 3,604,225 | -2.53(-8.78%) |
Nov 19, 2008 | 30.86 | 31.62 | 28.78 | 28.80 | 2,857,732 | -1.79(-5.85%) |
Nov 18, 2008 | 29.58 | 31.73 | 29.06 | 30.59 | 2,703,131 | +0.84(+2.82%) |
Nov 17, 2008 | 30.99 | 31.25 | 29.18 | 29.75 | 2,348,190 | -1.26(-4.06%) |
Nov 14, 2008 | 31.75 | 33.41 | 30.43 | 31.01 | 0 | -2.08(-6.29%) |
Nov 13, 2008 | 31.34 | 33.17 | 29.03 | 33.09 | 4,310,182 | +2.02(+6.50%) |
Nov 12, 2008 | 32.92 | 32.97 | 30.71 | 31.07 | 2,128,978 | -2.13(-6.42%) |
Nov 11, 2008 | 35.62 | 36.25 | 32.61 | 33.20 | 2,560,639 | -2.53(-7.08%) |
Nov 10, 2008 | 37.47 | 37.97 | 35.12 | 35.73 | 2,572,626 | +0.13(+0.37%) |
Nov 07, 2008 | 33.25 | 36.13 | 33.25 | 35.60 | 2,532,045 | +2.90(+8.87%) |
Nov 06, 2008 | 34.68 | 35.36 | 31.51 | 32.70 | 3,520,217 | -2.82(-7.94%) |
Nov 05, 2008 | 41.12 | 41.12 | 34.96 | 35.52 | 3,155,848 | -6.30(-15.06%) |
Nov 04, 2008 | 36.70 | 42.06 | 36.18 | 41.82 | 3,385,998 | +5.91(+16.46%) |