Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 27.62 | 27.67 | 26.21 | 26.66 | 11,284,394 | -0.94(-3.39%) |
Oct 29, 2009 | 27.22 | 27.91 | 27.10 | 27.60 | 8,971,239 | +0.87(+3.25%) |
Oct 28, 2009 | 27.32 | 27.43 | 26.55 | 26.73 | 14,475,414 | -0.72(-2.61%) |
Oct 27, 2009 | 28.98 | 29.09 | 27.26 | 27.44 | 14,423,630 | -1.51(-5.22%) |
Oct 26, 2009 | 29.61 | 30.24 | 28.92 | 28.95 | 9,520,469 | -0.60(-2.01%) |
Oct 23, 2009 | 29.53 | 29.70 | 29.44 | 29.55 | 7,817,036 | -0.01(-0.02%) |
Oct 22, 2009 | 30.41 | 30.68 | 29.44 | 29.56 | 12,791,900 | -1.22(-3.96%) |
Oct 21, 2009 | 30.45 | 31.44 | 30.24 | 30.77 | 8,661,837 | +0.23(+0.74%) |
Oct 20, 2009 | 30.40 | 30.69 | 30.38 | 30.55 | 8,553,197 | -0.08(-0.26%) |
Oct 19, 2009 | 30.33 | 30.98 | 30.31 | 30.63 | 6,407,665 | +0.37(+1.22%) |
Oct 16, 2009 | 30.55 | 30.66 | 30.09 | 30.26 | 7,131,466 | -0.60(-1.95%) |
Oct 15, 2009 | 30.45 | 31.03 | 30.17 | 30.86 | 6,355,628 | +0.17(+0.57%) |
Oct 14, 2009 | 30.47 | 30.77 | 30.17 | 30.69 | 5,812,961 | +0.75(+2.50%) |
Oct 13, 2009 | 29.99 | 30.18 | 29.60 | 29.94 | 5,813,179 | -0.05(-0.16%) |
Oct 12, 2009 | 30.22 | 30.54 | 29.75 | 29.98 | 5,536,296 | -0.16(-0.53%) |
Oct 09, 2009 | 30.13 | 30.53 | 29.88 | 30.14 | 7,123,936 | -0.31(-1.03%) |
Oct 08, 2009 | 31.05 | 31.28 | 30.20 | 30.46 | 9,766,626 | +0.16(+0.53%) |
Oct 07, 2009 | 30.20 | 30.70 | 29.94 | 30.30 | 4,804,059 | +0.01(+0.04%) |
Oct 06, 2009 | 31.03 | 31.03 | 29.90 | 30.29 | 7,435,405 | -0.15(-0.51%) |
Oct 05, 2009 | 29.98 | 30.65 | 29.77 | 30.44 | 7,387,506 | +0.76(+2.57%) |
Oct 02, 2009 | 29.71 | 30.37 | 29.50 | 29.68 | 8,915,896 | -0.39(-1.31%) |
Oct 01, 2009 | 31.18 | 31.41 | 30.06 | 30.07 | 7,759,008 | -1.38(-4.38%) |
Sep 30, 2009 | 31.68 | 31.90 | 31.11 | 31.45 | 7,691,768 | +0.14(+0.45%) |
Sep 29, 2009 | 31.72 | 31.93 | 31.26 | 31.31 | 6,219,277 | -0.54(-1.68%) |
Sep 28, 2009 | 31.15 | 31.96 | 30.90 | 31.84 | 5,298,318 | +0.50(+1.60%) |
Sep 25, 2009 | 31.71 | 31.97 | 31.05 | 31.34 | 5,074,091 | -0.66(-2.05%) |
Sep 24, 2009 | 32.84 | 32.84 | 31.69 | 32.00 | 5,275,913 | -0.63(-1.93%) |
Sep 23, 2009 | 33.36 | 33.54 | 32.61 | 32.63 | 5,351,204 | -0.64(-1.91%) |
Sep 22, 2009 | 33.36 | 33.45 | 32.88 | 33.26 | 6,145,618 | +0.30(+0.91%) |
Sep 21, 2009 | 32.71 | 33.23 | 32.45 | 32.96 | 6,285,794 | -0.29(-0.86%) |
Sep 18, 2009 | 33.49 | 33.72 | 32.87 | 33.25 | 7,288,344 | -0.09(-0.28%) |
Sep 17, 2009 | 32.67 | 34.17 | 32.49 | 33.34 | 15,391,605 | +1.58(+4.97%) |
Sep 16, 2009 | 32.16 | 32.37 | 31.68 | 31.76 | 8,470,998 | -0.21(-0.65%) |
Sep 15, 2009 | 30.61 | 32.11 | 30.61 | 31.97 | 13,469,625 | +0.66(+2.09%) |
Sep 14, 2009 | 30.55 | 31.33 | 30.46 | 31.32 | 6,545,133 | +0.29(+0.95%) |
Sep 11, 2009 | 31.98 | 31.98 | 30.89 | 31.02 | 8,815,311 | -0.44(-1.40%) |
Sep 10, 2009 | 30.46 | 31.50 | 30.10 | 31.46 | 8,079,402 | +0.94(+3.07%) |
Sep 09, 2009 | 30.43 | 30.75 | 30.10 | 30.53 | 5,893,168 | +0.16(+0.53%) |
Sep 08, 2009 | 30.16 | 30.45 | 29.84 | 30.37 | 6,318,148 | +0.82(+2.76%) |
Sep 04, 2009 | 29.48 | 29.72 | 29.13 | 29.55 | 4,750,349 | +0.07(+0.23%) |
Sep 03, 2009 | 29.38 | 29.51 | 28.89 | 29.48 | 4,358,491 | +0.49(+1.68%) |
Sep 02, 2009 | 29.12 | 29.43 | 28.78 | 28.99 | 6,074,469 | -0.22(-0.76%) |
Sep 01, 2009 | 29.56 | 30.33 | 29.01 | 29.21 | 6,405,333 | -0.58(-1.95%) |
Aug 31, 2009 | 30.14 | 30.20 | 29.63 | 29.80 | 5,845,793 | -0.88(-2.88%) |
Aug 28, 2009 | 30.41 | 30.76 | 30.18 | 30.68 | 5,361,100 | +0.67(+2.23%) |
Aug 27, 2009 | 30.39 | 30.39 | 29.22 | 30.01 | 9,737,877 | -0.28(-0.93%) |
Aug 26, 2009 | 30.97 | 31.18 | 30.16 | 30.29 | 6,420,120 | -0.73(-2.35%) |
Aug 25, 2009 | 31.56 | 31.92 | 30.93 | 31.02 | 5,966,319 | -0.27(-0.86%) |
Aug 24, 2009 | 32.00 | 32.21 | 31.18 | 31.29 | 6,384,701 | -0.25(-0.81%) |
Aug 21, 2009 | 31.51 | 31.90 | 31.32 | 31.54 | 6,828,172 | +0.36(+1.16%) |
Aug 20, 2009 | 30.81 | 31.48 | 30.81 | 31.18 | 5,333,220 | +0.35(+1.15%) |
Aug 19, 2009 | 30.01 | 31.13 | 29.93 | 30.83 | 5,919,277 | +0.13(+0.44%) |
Aug 18, 2009 | 30.01 | 30.78 | 29.92 | 30.69 | 6,947,044 | +1.06(+3.59%) |
Aug 17, 2009 | 30.18 | 30.49 | 29.44 | 29.63 | 8,712,732 | -1.67(-5.34%) |
Aug 14, 2009 | 31.80 | 31.87 | 30.95 | 31.30 | 5,279,394 | -0.62(-1.93%) |
Aug 13, 2009 | 31.60 | 31.96 | 31.17 | 31.92 | 6,030,185 | +0.73(+2.34%) |
Aug 12, 2009 | 30.54 | 31.50 | 30.54 | 31.19 | 6,672,346 | +0.45(+1.48%) |
Aug 11, 2009 | 31.37 | 31.58 | 30.55 | 30.73 | 7,837,851 | -0.78(-2.46%) |
Aug 10, 2009 | 32.59 | 32.68 | 31.20 | 31.51 | 6,828,955 | -1.36(-4.13%) |
Aug 07, 2009 | 32.97 | 33.31 | 32.23 | 32.87 | 7,723,435 | +0.20(+0.61%) |
Aug 06, 2009 | 32.31 | 32.78 | 32.03 | 32.67 | 10,257,566 | +0.58(+1.79%) |
Aug 05, 2009 | 31.70 | 32.30 | 31.22 | 32.09 | 9,020,611 | +0.78(+2.50%) |
Aug 04, 2009 | 31.31 | 31.82 | 31.13 | 31.31 | 8,108,032 | -0.30(-0.96%) |
Aug 03, 2009 | 30.52 | 31.74 | 30.46 | 31.61 | 9,569,409 | +1.86(+6.26%) |
Jul 31, 2009 | 29.28 | 30.10 | 29.10 | 29.75 | 6,338,325 | +0.36(+1.23%) |
Jul 30, 2009 | 29.62 | 29.92 | 29.29 | 29.39 | 6,619,819 | +0.48(+1.67%) |
Jul 29, 2009 | 29.66 | 29.70 | 28.67 | 28.91 | 9,095,533 | -1.40(-4.61%) |
Jul 28, 2009 | 29.72 | 30.43 | 29.44 | 30.31 | 8,753,988 | +0.23(+0.76%) |
Jul 27, 2009 | 30.10 | 30.41 | 29.77 | 30.08 | 6,799,267 | +0.09(+0.29%) |
Jul 24, 2009 | 29.54 | 30.16 | 29.44 | 29.99 | 10,294,059 | +0.32(+1.08%) |
Jul 23, 2009 | 29.34 | 29.91 | 29.11 | 29.67 | 11,580,503 | +0.05(+0.16%) |
Jul 22, 2009 | 29.27 | 29.86 | 29.10 | 29.62 | 7,441,302 | -0.22(-0.74%) |
Jul 21, 2009 | 30.36 | 30.64 | 29.09 | 29.84 | 6,545,294 | -0.13(-0.45%) |
Jul 20, 2009 | 30.26 | 30.71 | 29.77 | 29.98 | 9,141,911 | +0.14(+0.47%) |
Jul 17, 2009 | 29.48 | 30.05 | 29.42 | 29.84 | 6,636,606 | +0.32(+1.09%) |
Jul 16, 2009 | 29.18 | 29.77 | 28.91 | 29.52 | 9,503,086 | +0.34(+1.17%) |
Jul 15, 2009 | 29.25 | 29.32 | 28.81 | 29.17 | 9,616,291 | +0.58(+2.01%) |
Jul 14, 2009 | 28.61 | 29.09 | 28.49 | 28.60 | 6,874,757 | +0.11(+0.40%) |
Jul 13, 2009 | 28.02 | 28.52 | 27.93 | 28.49 | 8,297,122 | +0.92(+3.35%) |
Jul 10, 2009 | 27.29 | 27.74 | 26.85 | 27.56 | 5,831,133 | -0.16(-0.58%) |
Jul 09, 2009 | 27.50 | 28.31 | 27.29 | 27.72 | 8,539,471 | +0.70(+2.57%) |
Jul 08, 2009 | 27.44 | 27.96 | 26.22 | 27.03 | 10,073,920 | -0.23(-0.83%) |
Jul 07, 2009 | 27.73 | 28.09 | 27.13 | 27.25 | 7,484,233 | -0.38(-1.38%) |
Jul 06, 2009 | 27.66 | 27.84 | 26.93 | 27.64 | 8,822,748 | -0.61(-2.16%) |
Jul 02, 2009 | 28.64 | 28.74 | 28.22 | 28.24 | 7,304,881 | -0.83(-2.85%) |
Jul 01, 2009 | 30.33 | 30.36 | 28.77 | 29.07 | 6,583,067 | -0.65(-2.18%) |
Jun 30, 2009 | 30.27 | 30.60 | 29.56 | 29.72 | 6,683,598 | -0.55(-1.81%) |
Jun 29, 2009 | 30.33 | 30.82 | 30.10 | 30.27 | 4,957,531 | +0.07(+0.22%) |
Jun 26, 2009 | 29.86 | 30.89 | 29.64 | 30.20 | 6,909,662 | +0.06(+0.20%) |
Jun 25, 2009 | 29.80 | 30.28 | 29.64 | 30.14 | 7,889,666 | +0.59(+1.99%) |
Jun 24, 2009 | 29.94 | 30.47 | 29.11 | 29.56 | 7,571,069 | +0.13(+0.45%) |
Jun 23, 2009 | 29.48 | 29.76 | 28.41 | 29.42 | 9,736,174 | +0.37(+1.29%) |
Jun 22, 2009 | 30.65 | 30.68 | 28.99 | 29.05 | 8,348,917 | -2.18(-6.98%) |
Jun 19, 2009 | 31.64 | 31.86 | 30.91 | 31.23 | 7,932,521 | +0.13(+0.41%) |
Jun 18, 2009 | 31.11 | 31.71 | 30.48 | 31.10 | 6,867,165 | +0.07(+0.24%) |
Jun 17, 2009 | 31.09 | 31.64 | 30.11 | 31.03 | 10,963,281 | -0.32(-1.02%) |
Jun 16, 2009 | 31.44 | 32.41 | 31.05 | 31.35 | 15,052,076 | +0.74(+2.43%) |
Jun 15, 2009 | 31.11 | 31.27 | 30.14 | 30.61 | 7,576,487 | -1.17(-3.68%) |
Jun 12, 2009 | 32.25 | 32.31 | 31.48 | 31.78 | 6,179,348 | -0.98(-3.00%) |
Jun 11, 2009 | 31.71 | 33.33 | 31.49 | 32.76 | 10,733,366 | +1.05(+3.31%) |
Jun 10, 2009 | 32.45 | 32.58 | 30.89 | 31.71 | 10,302,056 | -0.24(-0.75%) |
Jun 09, 2009 | 31.05 | 32.13 | 30.79 | 31.95 | 9,638,138 | +0.67(+2.14%) |
Jun 08, 2009 | 30.63 | 31.59 | 30.30 | 31.28 | 8,102,595 | -0.52(-1.62%) |
Jun 05, 2009 | 31.41 | 32.01 | 30.33 | 31.80 | 10,186,816 | +0.82(+2.63%) |
Jun 04, 2009 | 29.97 | 31.22 | 29.21 | 30.98 | 12,313,124 | +1.06(+3.53%) |
Jun 03, 2009 | 30.85 | 31.11 | 29.25 | 29.92 | 12,352,038 | -1.77(-5.59%) |
Jun 02, 2009 | 31.21 | 31.98 | 30.84 | 31.70 | 10,380,708 | +0.27(+0.85%) |
Jun 01, 2009 | 30.07 | 31.51 | 29.92 | 31.43 | 14,559,646 | +2.05(+6.99%) |
May 29, 2009 | 28.99 | 29.44 | 28.60 | 29.38 | 6,531,690 | +0.73(+2.55%) |
May 28, 2009 | 28.48 | 28.97 | 27.99 | 28.65 | 8,781,585 | +0.70(+2.51%) |
May 27, 2009 | 27.66 | 29.37 | 27.66 | 27.94 | 10,776,213 | +0.41(+1.51%) |
May 26, 2009 | 26.38 | 27.78 | 26.18 | 27.53 | 8,227,820 | +0.71(+2.64%) |
May 22, 2009 | 26.47 | 27.61 | 26.25 | 26.82 | 8,657,919 | +0.57(+2.17%) |
May 21, 2009 | 26.69 | 26.70 | 25.82 | 26.25 | 8,731,312 | -0.92(-3.37%) |
May 20, 2009 | 28.51 | 28.93 | 26.95 | 27.17 | 10,237,594 | -0.82(-2.94%) |
May 19, 2009 | 27.25 | 28.30 | 27.12 | 27.99 | 8,555,274 | +0.95(+3.51%) |
May 18, 2009 | 26.28 | 27.09 | 26.14 | 27.04 | 6,089,517 | +1.02(+3.91%) |
May 15, 2009 | 26.38 | 27.01 | 25.66 | 26.02 | 7,480,160 | -0.33(-1.27%) |
May 14, 2009 | 26.12 | 26.79 | 25.76 | 26.36 | 9,693,502 | -0.12(-0.45%) |
May 13, 2009 | 27.82 | 28.10 | 25.95 | 26.48 | 10,495,294 | -2.11(-7.37%) |
May 12, 2009 | 28.84 | 28.97 | 27.76 | 28.59 | 7,718,900 | -0.01(-0.05%) |
May 11, 2009 | 28.58 | 29.23 | 28.09 | 28.60 | 7,064,561 | -0.56(-1.93%) |
May 08, 2009 | 29.19 | 29.84 | 28.67 | 29.16 | 7,459,259 | -0.84(-2.79%) |
May 07, 2009 | 30.22 | 30.44 | 28.17 | 30.00 | 10,403,880 | +0.35(+1.20%) |
May 06, 2009 | 29.85 | 30.36 | 29.03 | 29.64 | 10,173,688 | +0.24(+0.82%) |
May 05, 2009 | 29.77 | 30.10 | 28.80 | 29.40 | 8,672,745 | -0.62(-2.07%) |
May 04, 2009 | 29.86 | 30.10 | 29.62 | 30.02 | 11,725,309 | +2.31(+8.33%) |
May 01, 2009 | 27.28 | 28.28 | 26.97 | 27.72 | 10,146,144 | +0.50(+1.82%) |
Apr 30, 2009 | 26.36 | 27.51 | 26.20 | 27.22 | 11,110,530 | +1.38(+5.36%) |
Apr 29, 2009 | 25.39 | 26.33 | 25.11 | 25.84 | 10,581,038 | +0.75(+2.99%) |
Apr 28, 2009 | 25.47 | 26.18 | 25.03 | 25.09 | 10,315,297 | -0.97(-3.72%) |
Apr 27, 2009 | 26.46 | 27.26 | 25.76 | 26.06 | 9,315,689 | -1.06(-3.92%) |
Apr 24, 2009 | 27.04 | 28.39 | 26.44 | 27.12 | 12,685,427 | +0.36(+1.35%) |
Apr 23, 2009 | 28.10 | 28.59 | 25.96 | 26.76 | 20,519,840 | -2.72(-9.24%) |
Apr 22, 2009 | 28.33 | 30.48 | 28.21 | 29.48 | 9,596,206 | +0.68(+2.35%) |
Apr 21, 2009 | 27.68 | 28.89 | 27.48 | 28.81 | 6,192,413 | +0.91(+3.26%) |
Apr 20, 2009 | 28.36 | 28.64 | 27.71 | 27.90 | 8,151,859 | -1.65(-5.57%) |
Apr 17, 2009 | 29.19 | 29.77 | 28.77 | 29.54 | 7,972,636 | +0.45(+1.56%) |
Apr 16, 2009 | 28.39 | 29.32 | 27.95 | 29.09 | 7,681,083 | +0.68(+2.38%) |
Apr 15, 2009 | 28.20 | 28.45 | 27.76 | 28.41 | 6,257,438 | -0.15(-0.52%) |
Apr 14, 2009 | 28.78 | 29.28 | 28.34 | 28.56 | 6,311,961 | -0.61(-2.09%) |
Apr 13, 2009 | 28.25 | 29.50 | 27.94 | 29.17 | 6,960,953 | +0.56(+1.96%) |
Apr 09, 2009 | 28.05 | 28.75 | 27.87 | 28.61 | 6,857,546 | +1.39(+5.11%) |
Apr 08, 2009 | 27.59 | 27.60 | 26.10 | 27.21 | 10,012,038 | +0.05(+0.20%) |
Apr 07, 2009 | 27.83 | 28.16 | 26.96 | 27.16 | 9,939,205 | -1.48(-5.16%) |
Apr 06, 2009 | 28.71 | 28.82 | 28.00 | 28.64 | 10,787,441 | -0.60(-2.04%) |
Apr 03, 2009 | 28.32 | 29.60 | 27.98 | 29.23 | 11,303,644 | +0.73(+2.56%) |
Apr 02, 2009 | 27.69 | 28.99 | 27.59 | 28.51 | 11,640,774 | +1.73(+6.47%) |
Apr 01, 2009 | 25.06 | 27.09 | 24.94 | 26.77 | 10,268,088 | +1.24(+4.85%) |
Mar 31, 2009 | 25.87 | 26.22 | 24.96 | 25.54 | 10,580,338 | +0.05(+0.21%) |
Mar 30, 2009 | 26.17 | 26.19 | 25.09 | 25.48 | 9,155,991 | -2.01(-7.30%) |
Mar 26, 2009 | 26.61 | 27.73 | 26.61 | 27.49 | 10,706,955 | +1.34(+5.14%) |
Mar 25, 2009 | 27.70 | 27.88 | 25.25 | 26.14 | 15,384,884 | -0.86(-3.17%) |
Mar 24, 2009 | 26.40 | 27.47 | 25.94 | 27.00 | 11,127,917 | +0.11(+0.40%) |
Mar 23, 2009 | 26.61 | 26.89 | 26.14 | 26.89 | 12,326,560 | +1.83(+7.29%) |
Mar 20, 2009 | 25.88 | 26.22 | 24.77 | 25.07 | 12,601,237 | -0.72(-2.80%) |
Mar 19, 2009 | 23.97 | 26.32 | 23.91 | 25.79 | 17,608,568 | +2.03(+8.56%) |
Mar 18, 2009 | 21.88 | 23.90 | 21.78 | 23.76 | 16,662,004 | +1.31(+5.84%) |
Mar 17, 2009 | 22.18 | 22.67 | 21.10 | 22.44 | 29,322,864 | -2.27(-9.20%) |
Mar 16, 2009 | 25.18 | 25.72 | 24.46 | 24.72 | 8,833,077 | -0.29(-1.15%) |
Mar 13, 2009 | 25.01 | 25.85 | 24.20 | 25.01 | 0 | +0.28(+1.14%) |
Mar 12, 2009 | 23.58 | 24.81 | 23.45 | 24.73 | 12,113,483 | +0.04(+0.16%) |
Mar 11, 2009 | 25.27 | 25.59 | 24.00 | 24.69 | 13,220,671 | +0.22(+0.90%) |
Mar 10, 2009 | 22.44 | 24.69 | 22.24 | 24.46 | 15,871,068 | +3.34(+15.80%) |
Mar 09, 2009 | 21.27 | 22.05 | 20.98 | 21.13 | 9,674,107 | -0.51(-2.35%) |
Mar 06, 2009 | 21.77 | 22.61 | 20.91 | 21.64 | 0 | +0.18(+0.84%) |
Mar 05, 2009 | 22.41 | 22.71 | 21.17 | 21.45 | 14,091,599 | -1.78(-7.66%) |
Mar 04, 2009 | 22.70 | 23.72 | 22.42 | 23.23 | 16,466,159 | +2.78(+13.57%) |
Mar 02, 2009 | 21.80 | 22.51 | 19.96 | 20.46 | 17,505,912 | -2.05(-9.12%) |
Feb 27, 2009 | 22.76 | 24.06 | 22.42 | 22.51 | 0 | -1.03(-4.38%) |
Feb 26, 2009 | 24.58 | 24.67 | 23.42 | 23.54 | 10,097,972 | -0.54(-2.22%) |
Feb 25, 2009 | 25.07 | 25.25 | 23.86 | 24.08 | 10,859,997 | -1.18(-4.66%) |
Feb 24, 2009 | 23.90 | 25.35 | 23.49 | 25.25 | 12,871,145 | +1.47(+6.19%) |
Feb 23, 2009 | 27.13 | 27.41 | 23.72 | 23.78 | 13,367,338 | -2.96(-11.08%) |
Feb 20, 2009 | 25.63 | 27.09 | 25.34 | 26.75 | 0 | +0.53(+2.02%) |
Feb 19, 2009 | 26.34 | 27.09 | 26.09 | 26.22 | 10,053,849 | +0.33(+1.29%) |
Feb 18, 2009 | 27.55 | 27.76 | 25.66 | 25.88 | 13,578,429 | -1.02(-3.78%) |
Feb 17, 2009 | 28.56 | 28.56 | 26.81 | 26.90 | 11,945,107 | -2.42(-8.26%) |
Feb 13, 2009 | 29.30 | 29.96 | 29.03 | 29.32 | 6,635,471 | -0.09(-0.30%) |
Feb 12, 2009 | 28.31 | 29.47 | 27.83 | 29.41 | 9,355,956 | +0.60(+2.07%) |
Feb 11, 2009 | 28.92 | 29.42 | 28.03 | 28.81 | 8,481,661 | +0.48(+1.70%) |
Feb 10, 2009 | 29.96 | 30.75 | 28.05 | 28.33 | 11,154,102 | -2.02(-6.66%) |
Feb 09, 2009 | 31.35 | 31.35 | 29.66 | 30.35 | 9,078,726 | -0.35(-1.13%) |
Feb 06, 2009 | 29.95 | 30.98 | 29.84 | 30.70 | 12,696,522 | +1.10(+3.71%) |
Feb 05, 2009 | 28.47 | 30.08 | 28.33 | 29.60 | 12,678,892 | +1.00(+3.51%) |
Feb 04, 2009 | 28.81 | 30.10 | 28.50 | 28.60 | 11,707,917 | +0.07(+0.26%) |
Feb 03, 2009 | 27.35 | 28.77 | 27.17 | 28.53 | 10,037,402 | +1.48(+5.47%) |
Feb 02, 2009 | 26.85 | 27.88 | 26.43 | 27.05 | 10,688,657 | -0.24(-0.88%) |
Jan 30, 2009 | 28.10 | 28.22 | 27.03 | 27.29 | 0 | -1.50(-5.21%) |
Jan 29, 2009 | 29.44 | 29.46 | 28.45 | 28.79 | 10,087,208 | -1.02(-3.41%) |
Jan 28, 2009 | 27.64 | 30.15 | 27.43 | 29.80 | 17,695,986 | +3.18(+11.93%) |
Jan 27, 2009 | 26.02 | 27.33 | 25.14 | 26.63 | 15,249,759 | +1.57(+6.25%) |
Jan 26, 2009 | 26.32 | 27.17 | 24.72 | 25.06 | 12,163,333 | -1.32(-5.02%) |
Jan 23, 2009 | 25.44 | 27.24 | 25.15 | 26.38 | 11,057,630 | +0.01(+0.03%) |
Jan 22, 2009 | 26.93 | 27.56 | 26.09 | 26.38 | 10,413,130 | -0.92(-3.36%) |
Jan 21, 2009 | 27.33 | 27.56 | 25.91 | 27.29 | 12,538,103 | +0.50(+1.87%) |
Jan 20, 2009 | 27.43 | 28.53 | 26.57 | 26.79 | 10,495,800 | -1.37(-4.87%) |
Jan 16, 2009 | 27.91 | 28.75 | 27.09 | 28.16 | 0 | +0.88(+3.24%) |
Jan 15, 2009 | 26.59 | 27.82 | 24.91 | 27.28 | 17,749,070 | +0.88(+3.32%) |
Jan 14, 2009 | 27.51 | 27.57 | 26.22 | 26.40 | 13,844,952 | -1.83(-6.49%) |
Jan 13, 2009 | 27.13 | 28.47 | 27.03 | 28.24 | 9,783,266 | +0.90(+3.28%) |
Jan 12, 2009 | 28.79 | 28.93 | 26.97 | 27.34 | 9,150,382 | -1.91(-6.52%) |
Jan 09, 2009 | 30.22 | 30.24 | 29.13 | 29.25 | 7,285,629 | -0.84(-2.80%) |
Jan 08, 2009 | 29.18 | 30.15 | 28.69 | 30.09 | 9,290,656 | +0.84(+2.86%) |
Jan 07, 2009 | 29.59 | 30.08 | 29.07 | 29.25 | 10,974,225 | -1.23(-4.04%) |
Jan 06, 2009 | 31.68 | 31.90 | 29.38 | 30.49 | 15,832,203 | -1.17(-3.70%) |
Jan 05, 2009 | 31.82 | 32.78 | 31.12 | 31.66 | 13,634,433 | -0.66(-2.03%) |
Jan 02, 2009 | 31.41 | 32.51 | 31.34 | 32.31 | 0 | +1.40(+4.55%) |
Jan 01, 2009 | 30.73 | 31.50 | 30.49 | 30.91 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.73 | 31.50 | 30.49 | 30.91 | 5,917,007 | +0.08(+0.26%) |
Dec 30, 2008 | 30.10 | 30.87 | 29.62 | 30.83 | 6,401,842 | +1.08(+3.64%) |
Dec 29, 2008 | 30.51 | 30.51 | 29.18 | 29.74 | 6,690,891 | -0.58(-1.92%) |
Dec 26, 2008 | 29.43 | 30.49 | 29.11 | 30.33 | 4,973,430 | +1.10(+3.78%) |
Dec 24, 2008 | 29.01 | 29.43 | 28.26 | 29.22 | 2,852,579 | +0.44(+1.53%) |
Dec 23, 2008 | 28.67 | 29.10 | 27.95 | 28.78 | 7,002,362 | +0.92(+3.29%) |
Dec 22, 2008 | 29.21 | 29.83 | 27.21 | 27.86 | 9,867,587 | -0.60(-2.12%) |
Dec 19, 2008 | 29.11 | 29.44 | 27.82 | 28.47 | 12,805,045 | -0.29(-1.02%) |
Dec 18, 2008 | 31.96 | 31.96 | 28.32 | 28.76 | 13,755,422 | -2.86(-9.04%) |
Dec 17, 2008 | 30.44 | 32.31 | 30.26 | 31.62 | 14,068,147 | +1.08(+3.53%) |
Dec 16, 2008 | 29.24 | 30.79 | 28.95 | 30.54 | 12,018,973 | +1.73(+6.01%) |
Dec 15, 2008 | 29.82 | 30.47 | 28.30 | 28.81 | 11,608,026 | -0.66(-2.23%) |
Dec 12, 2008 | 27.66 | 29.66 | 27.29 | 29.46 | 11,425,786 | +0.64(+2.20%) |
Dec 11, 2008 | 28.90 | 30.24 | 28.43 | 28.83 | 15,216,205 | -0.48(-1.62%) |
Dec 10, 2008 | 28.19 | 29.44 | 27.99 | 29.30 | 14,417,488 | +1.89(+6.88%) |
Dec 09, 2008 | 25.49 | 29.64 | 25.31 | 27.42 | 22,823,690 | +0.18(+0.66%) |
Dec 08, 2008 | 26.22 | 28.02 | 25.66 | 27.23 | 20,374,544 | +2.85(+11.69%) |
Dec 05, 2008 | 21.88 | 24.63 | 21.60 | 24.38 | 13,535,391 | +1.76(+7.78%) |
Dec 04, 2008 | 21.24 | 23.11 | 21.09 | 22.63 | 12,818,061 | +1.06(+4.90%) |
Dec 03, 2008 | 20.62 | 21.89 | 19.96 | 21.57 | 9,920,366 | -0.29(-1.35%) |
Dec 02, 2008 | 21.72 | 22.12 | 21.04 | 21.86 | 8,429,538 | +1.15(+5.56%) |
Dec 01, 2008 | 22.75 | 22.92 | 20.69 | 20.71 | 10,919,448 | -3.16(-13.23%) |
Nov 28, 2008 | 23.05 | 23.90 | 22.41 | 23.87 | 4,638,311 | +0.52(+2.23%) |
Nov 26, 2008 | 21.16 | 23.38 | 20.95 | 23.35 | 10,669,305 | +1.76(+8.15%) |
Nov 25, 2008 | 21.25 | 21.84 | 20.10 | 21.59 | 12,219,859 | +0.80(+3.83%) |
Nov 24, 2008 | 19.87 | 21.34 | 19.59 | 20.79 | 14,326,993 | +1.87(+9.90%) |
Nov 21, 2008 | 18.18 | 19.13 | 17.39 | 18.92 | 15,710,487 | +1.85(+10.82%) |
Nov 20, 2008 | 18.75 | 19.55 | 16.89 | 17.07 | 15,710,490 | -1.89(-9.95%) |
Nov 19, 2008 | 20.71 | 21.30 | 18.85 | 18.96 | 13,360,187 | -1.89(-9.05%) |
Nov 18, 2008 | 21.41 | 21.82 | 20.40 | 20.85 | 13,033,122 | -0.48(-2.26%) |
Nov 17, 2008 | 21.44 | 22.30 | 21.19 | 21.33 | 8,502,397 | -0.57(-2.60%) |
Nov 14, 2008 | 22.91 | 23.28 | 21.90 | 21.90 | 0 | -1.55(-6.59%) |
Nov 13, 2008 | 20.66 | 23.53 | 20.07 | 23.44 | 15,240,572 | +2.95(+14.40%) |
Nov 12, 2008 | 22.44 | 22.75 | 20.41 | 20.49 | 13,343,503 | -2.41(-10.54%) |
Nov 11, 2008 | 23.15 | 23.75 | 22.28 | 22.91 | 7,237,053 | -0.60(-2.53%) |
Nov 10, 2008 | 24.49 | 24.95 | 22.80 | 23.50 | 8,079,382 | +0.23(+0.98%) |
Nov 07, 2008 | 22.79 | 23.37 | 21.98 | 23.27 | 9,033,549 | +1.25(+5.68%) |
Nov 06, 2008 | 23.55 | 23.68 | 21.25 | 22.02 | 17,852,122 | -1.73(-7.27%) |
Nov 05, 2008 | 25.65 | 26.16 | 23.69 | 23.75 | 12,124,786 | -2.78(-10.49%) |
Nov 04, 2008 | 25.84 | 27.04 | 25.43 | 26.53 | 15,664,247 | +1.22(+4.84%) |