Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 36.62 | 36.90 | 35.24 | 35.24 | 3,171,161 | -1.53(-4.17%) |
Oct 29, 2009 | 36.14 | 36.86 | 35.89 | 36.78 | 2,709,089 | +0.82(+2.29%) |
Oct 28, 2009 | 36.75 | 36.83 | 35.85 | 35.95 | 2,513,552 | -0.87(-2.37%) |
Oct 27, 2009 | 37.39 | 37.68 | 36.73 | 36.82 | 2,774,090 | -0.46(-1.23%) |
Oct 26, 2009 | 37.63 | 38.35 | 37.24 | 37.28 | 2,907,368 | -0.43(-1.14%) |
Oct 23, 2009 | 37.75 | 38.35 | 37.12 | 37.72 | 3,451,732 | -0.40(-1.06%) |
Oct 22, 2009 | 38.29 | 38.37 | 36.43 | 38.12 | 10,421,397 | -1.53(-3.87%) |
Oct 21, 2009 | 39.49 | 40.59 | 39.49 | 39.65 | 3,843,111 | -0.24(-0.60%) |
Oct 20, 2009 | 39.58 | 40.54 | 39.47 | 39.89 | 2,148,728 | -0.70(-1.72%) |
Oct 19, 2009 | 40.41 | 40.90 | 40.21 | 40.59 | 2,046,509 | +0.36(+0.91%) |
Oct 16, 2009 | 40.50 | 40.70 | 39.92 | 40.23 | 2,658,090 | -0.55(-1.34%) |
Oct 15, 2009 | 40.39 | 40.77 | 39.97 | 40.77 | 3,136,186 | +0.34(+0.83%) |
Oct 14, 2009 | 41.21 | 41.47 | 40.01 | 40.44 | 4,262,959 | -0.54(-1.31%) |
Oct 13, 2009 | 41.00 | 41.34 | 40.50 | 40.97 | 2,861,893 | +0.06(+0.14%) |
Oct 12, 2009 | 41.65 | 41.97 | 40.13 | 40.92 | 4,636,609 | +0.89(+2.23%) |
Oct 09, 2009 | 39.49 | 40.27 | 39.31 | 40.03 | 4,099,407 | +0.49(+1.24%) |
Oct 08, 2009 | 38.25 | 39.62 | 38.24 | 39.54 | 4,306,529 | +1.60(+4.22%) |
Oct 07, 2009 | 38.24 | 38.24 | 37.49 | 37.94 | 3,795,212 | -0.49(-1.27%) |
Oct 06, 2009 | 37.48 | 38.52 | 37.48 | 38.42 | 3,100,247 | +0.83(+2.22%) |
Oct 05, 2009 | 37.32 | 37.61 | 36.67 | 37.59 | 3,157,690 | +1.21(+3.32%) |
Oct 02, 2009 | 36.23 | 36.67 | 35.89 | 36.38 | 3,204,025 | -0.12(-0.34%) |
Oct 01, 2009 | 37.48 | 37.69 | 36.51 | 36.51 | 3,492,692 | -1.10(-2.93%) |
Sep 30, 2009 | 36.94 | 37.72 | 36.57 | 37.61 | 3,948,210 | +0.73(+1.98%) |
Sep 29, 2009 | 36.73 | 37.61 | 36.73 | 36.88 | 2,797,242 | -0.12(-0.31%) |
Sep 28, 2009 | 36.20 | 37.21 | 35.93 | 37.00 | 2,796,162 | +1.14(+3.18%) |
Sep 25, 2009 | 35.98 | 36.21 | 35.80 | 35.86 | 3,617,444 | -0.24(-0.66%) |
Sep 24, 2009 | 35.70 | 36.76 | 35.61 | 36.09 | 6,746,774 | +1.45(+4.18%) |
Sep 23, 2009 | 35.51 | 35.54 | 34.61 | 34.65 | 2,997,326 | -0.84(-2.38%) |
Sep 22, 2009 | 35.64 | 35.77 | 35.32 | 35.49 | 1,649,331 | +0.04(+0.11%) |
Sep 21, 2009 | 35.62 | 35.89 | 35.24 | 35.45 | 1,732,374 | -0.23(-0.64%) |
Sep 18, 2009 | 36.63 | 36.64 | 35.65 | 35.68 | 2,981,273 | -0.75(-2.05%) |
Sep 17, 2009 | 35.90 | 36.63 | 35.52 | 36.43 | 2,596,969 | +0.45(+1.25%) |
Sep 16, 2009 | 34.93 | 35.98 | 34.86 | 35.98 | 2,440,084 | +0.86(+2.46%) |
Sep 15, 2009 | 35.20 | 35.37 | 34.85 | 35.12 | 2,133,752 | -0.21(-0.60%) |
Sep 14, 2009 | 34.51 | 35.39 | 34.35 | 35.33 | 2,573,466 | +0.69(+1.99%) |
Sep 11, 2009 | 34.54 | 35.02 | 34.51 | 34.64 | 2,628,796 | -0.20(-0.58%) |
Sep 10, 2009 | 34.50 | 34.99 | 34.11 | 34.84 | 2,376,949 | +0.37(+1.08%) |
Sep 09, 2009 | 34.35 | 34.58 | 33.87 | 34.47 | 2,390,115 | +0.17(+0.50%) |
Sep 08, 2009 | 34.15 | 34.60 | 33.81 | 34.29 | 2,185,295 | -0.24(-0.69%) |
Sep 04, 2009 | 33.39 | 34.55 | 33.35 | 34.53 | 1,751,794 | +1.07(+3.21%) |
Sep 03, 2009 | 33.25 | 33.57 | 32.89 | 33.46 | 2,991,742 | +0.27(+0.81%) |
Sep 02, 2009 | 33.26 | 33.56 | 32.80 | 33.19 | 2,167,208 | -0.12(-0.37%) |
Sep 01, 2009 | 34.11 | 34.57 | 33.25 | 33.31 | 2,669,433 | -0.87(-2.55%) |
Aug 31, 2009 | 34.23 | 34.37 | 33.84 | 34.19 | 1,832,985 | -0.24(-0.70%) |
Aug 28, 2009 | 34.84 | 35.12 | 34.19 | 34.43 | 1,172,222 | -0.35(-1.02%) |
Aug 27, 2009 | 34.70 | 34.96 | 34.10 | 34.78 | 1,980,274 | +0.35(+1.03%) |
Aug 26, 2009 | 34.18 | 34.70 | 34.01 | 34.43 | 2,113,500 | +0.34(+0.98%) |
Aug 25, 2009 | 33.91 | 34.18 | 33.59 | 34.09 | 2,410,602 | +0.36(+1.08%) |
Aug 24, 2009 | 34.03 | 34.14 | 33.60 | 33.73 | 1,225,086 | -0.19(-0.57%) |
Aug 21, 2009 | 33.74 | 34.02 | 33.18 | 33.92 | 2,168,853 | +0.60(+1.81%) |
Aug 20, 2009 | 33.28 | 33.70 | 33.00 | 33.31 | 1,958,130 | -0.04(-0.11%) |
Aug 19, 2009 | 32.55 | 33.44 | 32.53 | 33.35 | 1,263,267 | +0.28(+0.84%) |
Aug 18, 2009 | 32.74 | 33.16 | 32.54 | 33.07 | 1,657,770 | +0.43(+1.32%) |
Aug 17, 2009 | 33.64 | 34.00 | 32.50 | 32.64 | 3,081,643 | -1.49(-4.35%) |
Aug 14, 2009 | 34.52 | 34.55 | 33.80 | 34.13 | 1,902,371 | -0.43(-1.25%) |
Aug 13, 2009 | 34.60 | 34.83 | 34.19 | 34.56 | 1,582,903 | +0.12(+0.33%) |
Aug 12, 2009 | 33.47 | 34.75 | 33.45 | 34.45 | 1,838,836 | +1.04(+3.10%) |
Aug 11, 2009 | 33.60 | 33.95 | 33.25 | 33.41 | 1,996,528 | -0.52(-1.53%) |
Aug 10, 2009 | 33.78 | 34.34 | 33.52 | 33.93 | 2,507,583 | -0.89(-2.56%) |
Aug 07, 2009 | 34.75 | 35.11 | 34.55 | 34.82 | 1,463,025 | +0.43(+1.25%) |
Aug 06, 2009 | 34.51 | 34.81 | 34.06 | 34.39 | 1,809,895 | -0.20(-0.58%) |
Aug 05, 2009 | 34.09 | 34.80 | 34.06 | 34.59 | 1,740,734 | -0.24(-0.69%) |
Aug 04, 2009 | 34.65 | 35.15 | 34.60 | 34.83 | 2,131,697 | -0.20(-0.57%) |
Aug 03, 2009 | 34.28 | 35.04 | 34.27 | 35.03 | 2,353,446 | +0.90(+2.64%) |
Jul 31, 2009 | 34.11 | 34.70 | 33.89 | 34.13 | 1,947,677 | +0.11(+0.31%) |
Jul 30, 2009 | 34.46 | 34.81 | 33.92 | 34.02 | 2,691,804 | -0.06(-0.17%) |
Jul 29, 2009 | 34.21 | 34.42 | 34.00 | 34.08 | 2,420,529 | -0.31(-0.89%) |
Jul 28, 2009 | 33.34 | 34.47 | 33.34 | 34.39 | 3,034,303 | +0.74(+2.19%) |
Jul 27, 2009 | 33.77 | 33.89 | 33.41 | 33.65 | 3,553,889 | -0.41(-1.21%) |
Jul 24, 2009 | 34.52 | 34.52 | 33.59 | 34.06 | 3,939,200 | -1.03(-2.92%) |
Jul 23, 2009 | 31.91 | 35.54 | 31.75 | 35.09 | 9,380,149 | +1.82(+5.48%) |
Jul 22, 2009 | 33.30 | 33.55 | 32.70 | 33.27 | 4,878,626 | -0.16(-0.49%) |
Jul 21, 2009 | 33.21 | 33.75 | 32.81 | 33.43 | 6,193,980 | -0.65(-1.91%) |
Jul 20, 2009 | 33.44 | 34.17 | 33.19 | 34.08 | 4,014,581 | +0.54(+1.60%) |
Jul 17, 2009 | 33.19 | 33.67 | 33.08 | 33.54 | 3,696,932 | +0.33(+0.98%) |
Jul 16, 2009 | 32.33 | 33.31 | 32.20 | 33.22 | 3,330,990 | +0.82(+2.55%) |
Jul 15, 2009 | 31.14 | 32.45 | 31.05 | 32.39 | 4,216,766 | +1.40(+4.52%) |
Jul 14, 2009 | 30.86 | 31.24 | 30.59 | 30.99 | 1,794,521 | +0.03(+0.09%) |
Jul 13, 2009 | 30.70 | 31.02 | 30.20 | 30.97 | 2,857,809 | +0.10(+0.31%) |
Jul 10, 2009 | 30.04 | 30.97 | 30.03 | 30.87 | 4,229,267 | +0.75(+2.48%) |
Jul 09, 2009 | 29.72 | 30.27 | 29.51 | 30.12 | 5,121,323 | +0.62(+2.11%) |
Jul 08, 2009 | 29.13 | 29.64 | 28.95 | 29.50 | 5,546,815 | +0.49(+1.69%) |
Jul 07, 2009 | 29.24 | 29.45 | 28.59 | 29.01 | 4,662,051 | -0.20(-0.69%) |
Jul 06, 2009 | 29.14 | 29.55 | 28.86 | 29.21 | 4,545,858 | -0.66(-2.21%) |
Jul 02, 2009 | 30.42 | 30.93 | 29.86 | 29.87 | 2,483,333 | -1.05(-3.41%) |
Jul 01, 2009 | 30.78 | 31.16 | 30.58 | 30.93 | 3,290,978 | +0.35(+1.16%) |
Jun 30, 2009 | 30.47 | 30.85 | 30.30 | 30.57 | 2,470,668 | -0.14(-0.47%) |
Jun 29, 2009 | 30.62 | 31.02 | 30.38 | 30.72 | 2,510,829 | +0.10(+0.31%) |
Jun 26, 2009 | 30.50 | 31.24 | 30.48 | 30.62 | 3,169,231 | -0.09(-0.28%) |
Jun 25, 2009 | 30.36 | 30.76 | 29.62 | 30.71 | 2,582,495 | +0.62(+2.07%) |
Jun 24, 2009 | 29.85 | 30.46 | 29.64 | 30.08 | 2,928,211 | +0.35(+1.16%) |
Jun 23, 2009 | 30.19 | 30.19 | 29.39 | 29.74 | 3,346,710 | +0.12(+0.39%) |
Jun 22, 2009 | 30.49 | 30.58 | 29.60 | 29.62 | 4,496,974 | -1.47(-4.72%) |
Jun 19, 2009 | 31.44 | 31.91 | 31.06 | 31.09 | 4,302,937 | -0.33(-1.04%) |
Jun 18, 2009 | 32.33 | 32.39 | 31.29 | 31.42 | 6,146,346 | -0.91(-2.82%) |
Jun 17, 2009 | 31.62 | 32.87 | 31.62 | 32.33 | 4,354,915 | +0.60(+1.90%) |
Jun 16, 2009 | 32.33 | 32.60 | 31.65 | 31.72 | 3,703,226 | -0.41(-1.28%) |
Jun 15, 2009 | 32.55 | 32.55 | 31.63 | 32.14 | 3,870,602 | -0.56(-1.70%) |
Jun 12, 2009 | 31.87 | 32.78 | 31.45 | 32.69 | 4,350,000 | +0.68(+2.13%) |
Jun 11, 2009 | 31.35 | 32.99 | 31.22 | 32.01 | 4,031,701 | +0.13(+0.42%) |
Jun 10, 2009 | 31.43 | 31.92 | 31.02 | 31.88 | 4,191,194 | +0.51(+1.62%) |
Jun 09, 2009 | 30.61 | 31.57 | 30.49 | 31.37 | 3,437,757 | +1.04(+3.41%) |
Jun 08, 2009 | 30.30 | 30.65 | 29.82 | 30.33 | 2,865,783 | -0.32(-1.03%) |
Jun 05, 2009 | 30.70 | 31.25 | 30.36 | 30.65 | 3,272,971 | -0.12(-0.40%) |
Jun 04, 2009 | 31.00 | 31.16 | 30.41 | 30.77 | 3,291,481 | -0.14(-0.47%) |
Jun 03, 2009 | 30.39 | 30.98 | 30.29 | 30.92 | 4,797,827 | +0.36(+1.19%) |
Jun 02, 2009 | 30.26 | 30.94 | 30.09 | 30.55 | 2,644,995 | +0.29(+0.95%) |
Jun 01, 2009 | 30.33 | 30.68 | 30.13 | 30.27 | 4,149,739 | +0.15(+0.51%) |
May 29, 2009 | 29.46 | 30.15 | 28.95 | 30.11 | 4,150,881 | +1.00(+3.42%) |
May 28, 2009 | 29.66 | 29.72 | 28.75 | 29.12 | 4,011,734 | +0.13(+0.46%) |
May 27, 2009 | 29.85 | 29.92 | 28.82 | 28.98 | 6,894,470 | -1.64(-5.35%) |
May 26, 2009 | 28.08 | 30.68 | 28.01 | 30.62 | 6,696,691 | +2.12(+7.43%) |
May 22, 2009 | 28.70 | 29.00 | 27.99 | 28.50 | 4,531,663 | -0.25(-0.87%) |
May 21, 2009 | 26.88 | 29.04 | 26.78 | 28.75 | 9,384,591 | +1.66(+6.12%) |
May 20, 2009 | 27.12 | 27.67 | 26.88 | 27.09 | 1,909,146 | -0.05(-0.18%) |
May 19, 2009 | 26.94 | 27.37 | 26.55 | 27.14 | 2,003,974 | +0.15(+0.57%) |
May 18, 2009 | 26.76 | 26.99 | 26.46 | 26.99 | 1,774,251 | +0.51(+1.92%) |
May 15, 2009 | 26.18 | 26.82 | 25.71 | 26.48 | 2,796,172 | +0.31(+1.17%) |
May 14, 2009 | 25.86 | 26.27 | 25.69 | 26.17 | 2,698,139 | +0.43(+1.68%) |
May 13, 2009 | 26.27 | 26.50 | 25.54 | 25.74 | 2,800,479 | -0.86(-3.24%) |
May 12, 2009 | 26.58 | 26.84 | 26.17 | 26.60 | 2,467,175 | -0.08(-0.29%) |
May 11, 2009 | 25.89 | 26.79 | 25.86 | 26.68 | 2,504,500 | +0.36(+1.38%) |
May 08, 2009 | 26.68 | 26.99 | 25.94 | 26.32 | 2,283,883 | +0.09(+0.33%) |
May 07, 2009 | 26.52 | 26.94 | 25.95 | 26.23 | 3,349,908 | -0.42(-1.58%) |
May 06, 2009 | 26.23 | 27.04 | 26.23 | 26.65 | 3,046,706 | -0.29(-1.07%) |
May 05, 2009 | 26.76 | 26.97 | 26.42 | 26.94 | 2,742,831 | -0.25(-0.92%) |
May 04, 2009 | 27.11 | 27.28 | 26.12 | 27.19 | 3,308,922 | +0.81(+3.09%) |
May 01, 2009 | 26.57 | 26.93 | 26.13 | 26.37 | 4,448,302 | -0.98(-3.58%) |
Apr 30, 2009 | 27.23 | 28.19 | 26.58 | 27.35 | 9,502,008 | +2.76(+11.23%) |
Apr 29, 2009 | 24.90 | 25.02 | 24.37 | 24.59 | 7,506,636 | -0.18(-0.74%) |
Apr 28, 2009 | 24.48 | 24.96 | 24.26 | 24.77 | 2,746,063 | +0.18(+0.74%) |
Apr 27, 2009 | 24.49 | 25.12 | 24.33 | 24.59 | 3,458,152 | -0.18(-0.74%) |
Apr 24, 2009 | 24.21 | 24.98 | 23.75 | 24.77 | 5,546,378 | +0.73(+3.03%) |
Apr 23, 2009 | 23.91 | 24.35 | 23.52 | 24.04 | 5,838,265 | -0.91(-3.65%) |
Apr 22, 2009 | 24.59 | 25.42 | 24.35 | 24.95 | 3,899,467 | -0.52(-2.03%) |
Apr 21, 2009 | 24.85 | 25.72 | 24.67 | 25.47 | 2,452,304 | +0.51(+2.04%) |
Apr 20, 2009 | 25.26 | 25.53 | 24.62 | 24.96 | 2,327,707 | -0.59(-2.33%) |
Apr 17, 2009 | 25.83 | 25.83 | 25.01 | 25.56 | 2,526,449 | -0.27(-1.04%) |
Apr 16, 2009 | 24.98 | 26.00 | 24.53 | 25.83 | 4,238,047 | +1.20(+4.87%) |
Apr 15, 2009 | 24.29 | 24.70 | 24.08 | 24.63 | 3,813,223 | +0.05(+0.19%) |
Apr 14, 2009 | 24.65 | 24.96 | 24.25 | 24.58 | 2,603,638 | -0.28(-1.12%) |
Apr 13, 2009 | 24.23 | 25.06 | 24.16 | 24.86 | 3,546,419 | +0.28(+1.13%) |
Apr 09, 2009 | 24.76 | 24.90 | 24.27 | 24.58 | 4,135,329 | +0.33(+1.34%) |
Apr 08, 2009 | 22.84 | 24.29 | 22.80 | 24.25 | 5,615,937 | +1.75(+7.80%) |
Apr 07, 2009 | 23.20 | 23.20 | 22.25 | 22.50 | 2,903,192 | -0.66(-2.86%) |
Apr 06, 2009 | 23.09 | 23.25 | 22.79 | 23.16 | 2,727,422 | -0.18(-0.78%) |
Apr 03, 2009 | 23.31 | 23.59 | 22.89 | 23.34 | 4,188,086 | +0.14(+0.62%) |
Apr 02, 2009 | 23.01 | 23.63 | 22.77 | 23.20 | 3,058,988 | +0.56(+2.46%) |
Apr 01, 2009 | 21.39 | 22.83 | 21.23 | 22.64 | 4,116,222 | +0.94(+4.33%) |
Mar 31, 2009 | 21.36 | 22.19 | 21.24 | 21.70 | 3,664,978 | +0.59(+2.82%) |
Mar 30, 2009 | 21.20 | 21.55 | 20.71 | 21.11 | 3,202,233 | -1.32(-5.90%) |
Mar 26, 2009 | 22.00 | 22.48 | 21.90 | 22.43 | 3,995,347 | +0.53(+2.41%) |
Mar 25, 2009 | 21.84 | 22.30 | 21.23 | 21.91 | 4,955,264 | +0.34(+1.56%) |
Mar 24, 2009 | 22.40 | 22.40 | 21.23 | 21.57 | 5,206,650 | -1.49(-6.45%) |
Mar 23, 2009 | 22.23 | 23.09 | 21.57 | 23.06 | 3,828,823 | +1.49(+6.89%) |
Mar 20, 2009 | 22.34 | 22.46 | 21.37 | 21.57 | 5,489,034 | -1.31(-5.74%) |
Mar 19, 2009 | 22.89 | 23.15 | 22.44 | 22.88 | 5,465,099 | +0.15(+0.67%) |
Mar 18, 2009 | 22.48 | 23.01 | 22.22 | 22.73 | 12,012,725 | +0.05(+0.21%) |
Mar 17, 2009 | 22.56 | 22.72 | 21.75 | 22.68 | 3,874,831 | +0.83(+3.82%) |
Mar 16, 2009 | 22.44 | 22.54 | 21.84 | 21.85 | 2,945,931 | -0.29(-1.30%) |
Mar 13, 2009 | 23.11 | 23.13 | 21.79 | 22.14 | 5,365,173 | -1.10(-4.74%) |
Mar 12, 2009 | 22.44 | 23.28 | 22.03 | 23.24 | 4,205,836 | +0.68(+3.02%) |
Mar 11, 2009 | 21.93 | 22.66 | 21.76 | 22.56 | 5,567,196 | +0.76(+3.47%) |
Mar 10, 2009 | 20.61 | 21.92 | 20.34 | 21.80 | 6,297,138 | +1.54(+7.62%) |
Mar 09, 2009 | 20.67 | 21.24 | 20.19 | 20.26 | 3,652,685 | -0.60(-2.90%) |
Mar 06, 2009 | 20.70 | 21.09 | 20.33 | 20.86 | 4,938,707 | +0.44(+2.16%) |
Mar 05, 2009 | 20.81 | 20.96 | 20.41 | 20.42 | 4,331,043 | -0.62(-2.96%) |
Mar 04, 2009 | 19.80 | 21.47 | 19.66 | 21.04 | 6,588,635 | +1.78(+9.26%) |
Mar 02, 2009 | 19.51 | 19.79 | 19.17 | 19.26 | 3,155,635 | -0.47(-2.38%) |
Feb 27, 2009 | 19.84 | 20.13 | 19.43 | 19.73 | 3,771,417 | -0.17(-0.87%) |
Feb 26, 2009 | 20.58 | 20.58 | 19.88 | 19.90 | 2,536,493 | -0.52(-2.54%) |
Feb 25, 2009 | 20.59 | 20.76 | 20.02 | 20.42 | 3,801,236 | -0.37(-1.80%) |
Feb 24, 2009 | 20.38 | 20.82 | 20.29 | 20.79 | 3,778,437 | +0.63(+3.14%) |
Feb 23, 2009 | 21.28 | 21.36 | 20.13 | 20.16 | 3,915,978 | -1.10(-5.18%) |
Feb 20, 2009 | 20.85 | 21.47 | 20.62 | 21.26 | 3,405,509 | +0.44(+2.12%) |
Feb 19, 2009 | 21.69 | 21.69 | 20.82 | 20.82 | 2,412,240 | -0.68(-3.17%) |
Feb 18, 2009 | 21.57 | 21.91 | 21.35 | 21.50 | 1,751,879 | -0.16(-0.75%) |
Feb 17, 2009 | 21.35 | 22.05 | 21.35 | 21.67 | 2,423,434 | -0.65(-2.92%) |
Feb 13, 2009 | 22.47 | 22.75 | 22.20 | 22.32 | 1,846,429 | -0.17(-0.77%) |
Feb 12, 2009 | 21.83 | 22.51 | 21.59 | 22.49 | 3,848,742 | +0.10(+0.43%) |
Feb 11, 2009 | 22.33 | 22.66 | 21.96 | 22.40 | 2,942,666 | +0.46(+2.10%) |
Feb 10, 2009 | 22.49 | 23.34 | 21.93 | 21.93 | 4,240,199 | -0.83(-3.66%) |
Feb 09, 2009 | 22.82 | 23.01 | 22.46 | 22.77 | 1,927,562 | -0.11(-0.46%) |
Feb 06, 2009 | 21.78 | 22.96 | 21.61 | 22.87 | 3,763,131 | +1.12(+5.16%) |
Feb 05, 2009 | 21.00 | 21.88 | 20.87 | 21.75 | 2,619,099 | +0.47(+2.21%) |
Feb 04, 2009 | 21.16 | 21.58 | 20.85 | 21.28 | 2,880,538 | +0.13(+0.63%) |
Feb 03, 2009 | 20.72 | 21.25 | 20.35 | 21.15 | 4,031,153 | +0.39(+1.89%) |
Feb 02, 2009 | 20.03 | 21.09 | 19.88 | 20.76 | 3,873,153 | +0.58(+2.90%) |
Jan 30, 2009 | 21.05 | 21.22 | 20.10 | 20.17 | 5,825,389 | -1.02(-4.80%) |
Jan 29, 2009 | 20.87 | 22.57 | 19.96 | 21.19 | 11,908,790 | -2.00(-8.64%) |
Jan 28, 2009 | 22.59 | 23.47 | 22.59 | 23.19 | 4,884,418 | +0.76(+3.38%) |
Jan 27, 2009 | 22.24 | 22.63 | 21.88 | 22.43 | 3,198,164 | -0.14(-0.64%) |
Jan 26, 2009 | 22.04 | 22.96 | 21.86 | 22.58 | 3,519,410 | +0.54(+2.44%) |
Jan 23, 2009 | 21.47 | 22.29 | 21.04 | 22.04 | 3,958,746 | +0.10(+0.44%) |
Jan 22, 2009 | 21.94 | 22.24 | 21.34 | 21.94 | 3,409,009 | -0.40(-1.80%) |
Jan 21, 2009 | 21.94 | 22.39 | 21.61 | 22.35 | 2,858,290 | +0.90(+4.20%) |
Jan 20, 2009 | 22.21 | 22.48 | 21.45 | 21.45 | 2,711,639 | -0.82(-3.70%) |
Jan 16, 2009 | 21.99 | 22.42 | 21.60 | 22.27 | 3,185,439 | +0.48(+2.20%) |
Jan 15, 2009 | 21.43 | 22.07 | 21.12 | 21.79 | 4,024,362 | +0.30(+1.38%) |
Jan 14, 2009 | 21.19 | 21.87 | 21.12 | 21.49 | 3,836,481 | +0.10(+0.45%) |
Jan 13, 2009 | 21.42 | 21.81 | 21.14 | 21.40 | 2,828,448 | -0.02(-0.09%) |
Jan 12, 2009 | 21.55 | 21.77 | 21.17 | 21.42 | 2,087,784 | -0.21(-0.98%) |
Jan 09, 2009 | 22.24 | 22.24 | 21.33 | 21.63 | 2,307,335 | -0.65(-2.93%) |
Jan 08, 2009 | 22.14 | 22.30 | 21.70 | 22.28 | 1,907,629 | +0.19(+0.87%) |
Jan 07, 2009 | 22.65 | 22.76 | 21.91 | 22.09 | 2,334,166 | -0.88(-3.84%) |
Jan 06, 2009 | 22.76 | 23.14 | 22.49 | 22.97 | 2,320,658 | +0.27(+1.18%) |
Jan 05, 2009 | 23.15 | 23.50 | 22.42 | 22.70 | 3,240,691 | -0.65(-2.79%) |
Jan 02, 2009 | 22.60 | 23.47 | 22.10 | 23.35 | 2,730,704 | +0.76(+3.35%) |
Dec 31, 2008 | 21.90 | 22.89 | 21.90 | 22.60 | 1,660,454 | +0.11(+0.47%) |
Dec 30, 2008 | 22.00 | 22.52 | 21.77 | 22.49 | 1,698,986 | +0.12(+0.56%) |
Dec 29, 2008 | 22.10 | 22.38 | 21.59 | 22.37 | 2,277,437 | +0.43(+1.97%) |
Dec 26, 2008 | 22.00 | 22.21 | 21.73 | 21.93 | 528,538 | -0.03(-0.13%) |
Dec 24, 2008 | 22.03 | 22.17 | 21.63 | 21.96 | 463,205 | +0.04(+0.18%) |
Dec 23, 2008 | 22.43 | 22.62 | 21.74 | 21.93 | 1,528,777 | -0.11(-0.48%) |
Dec 22, 2008 | 21.92 | 22.14 | 21.73 | 22.03 | 2,539,436 | +0.17(+0.79%) |
Dec 19, 2008 | 21.93 | 22.87 | 21.74 | 21.86 | 5,163,486 | -0.36(-1.64%) |
Dec 18, 2008 | 23.09 | 23.63 | 21.95 | 22.22 | 4,864,055 | -1.50(-6.31%) |
Dec 17, 2008 | 23.37 | 24.04 | 22.74 | 23.72 | 4,038,188 | +0.12(+0.49%) |
Dec 16, 2008 | 21.94 | 23.64 | 21.94 | 23.60 | 4,650,300 | +1.55(+7.04%) |
Dec 15, 2008 | 22.16 | 22.34 | 21.40 | 22.05 | 2,767,895 | -0.03(-0.13%) |
Dec 12, 2008 | 21.16 | 22.21 | 20.84 | 22.08 | 4,672,666 | +0.46(+2.13%) |
Dec 11, 2008 | 22.93 | 23.17 | 21.48 | 21.62 | 2,457,366 | -1.44(-6.24%) |
Dec 10, 2008 | 23.14 | 23.34 | 22.60 | 23.06 | 2,314,707 | -0.07(-0.29%) |
Dec 09, 2008 | 23.23 | 23.77 | 22.36 | 23.12 | 3,509,914 | -1.06(-4.40%) |
Dec 08, 2008 | 24.06 | 24.45 | 23.69 | 24.19 | 3,898,137 | +0.11(+0.44%) |
Dec 05, 2008 | 22.43 | 24.13 | 22.21 | 24.08 | 3,806,649 | +1.45(+6.40%) |
Dec 04, 2008 | 24.07 | 24.53 | 22.23 | 22.63 | 5,713,600 | -1.91(-7.77%) |
Dec 03, 2008 | 23.61 | 24.63 | 22.97 | 24.54 | 4,596,772 | +0.25(+1.03%) |
Dec 02, 2008 | 22.76 | 24.32 | 22.16 | 24.29 | 3,023,912 | +2.01(+9.04%) |
Dec 01, 2008 | 24.91 | 25.48 | 22.27 | 22.28 | 4,765,553 | -3.28(-12.83%) |
Nov 28, 2008 | 25.88 | 25.88 | 25.15 | 25.56 | 1,787,820 | -0.37(-1.44%) |
Nov 26, 2008 | 24.30 | 26.12 | 24.25 | 25.93 | 3,982,147 | +1.49(+6.08%) |
Nov 25, 2008 | 24.69 | 24.83 | 23.47 | 24.45 | 5,280,323 | -0.13(-0.55%) |
Nov 24, 2008 | 22.44 | 24.93 | 22.00 | 24.58 | 4,827,008 | +2.64(+12.01%) |
Nov 21, 2008 | 20.54 | 21.95 | 20.23 | 21.94 | 4,030,562 | +1.36(+6.61%) |
Nov 20, 2008 | 20.79 | 22.24 | 20.50 | 20.58 | 4,209,268 | -0.31(-1.47%) |
Nov 19, 2008 | 21.70 | 22.23 | 20.89 | 20.89 | 2,857,833 | -0.77(-3.54%) |
Nov 18, 2008 | 21.49 | 22.13 | 20.90 | 21.66 | 3,081,753 | +0.28(+1.30%) |
Nov 17, 2008 | 21.56 | 22.16 | 21.00 | 21.38 | 2,868,561 | -0.62(-2.83%) |
Nov 14, 2008 | 22.18 | 23.18 | 20.82 | 22.00 | 2,531,051 | -0.58(-2.59%) |
Nov 13, 2008 | 21.73 | 22.67 | 20.21 | 22.59 | 4,734,067 | +0.95(+4.39%) |
Nov 12, 2008 | 22.36 | 23.12 | 21.64 | 21.64 | 2,241,949 | -1.05(-4.61%) |
Nov 11, 2008 | 22.79 | 23.32 | 22.43 | 22.68 | 1,910,629 | -0.59(-2.55%) |
Nov 10, 2008 | 23.66 | 23.94 | 23.02 | 23.28 | 2,053,872 | +0.15(+0.66%) |
Nov 07, 2008 | 23.03 | 23.38 | 22.63 | 23.12 | 2,396,218 | +0.48(+2.12%) |
Nov 06, 2008 | 23.27 | 23.80 | 22.52 | 22.64 | 3,070,785 | -0.95(-4.02%) |
Nov 05, 2008 | 25.82 | 25.88 | 23.59 | 23.59 | 3,679,020 | -2.40(-9.22%) |
Nov 04, 2008 | 25.41 | 26.26 | 25.35 | 25.99 | 4,193,470 | +0.69(+2.73%) |