Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 38.91 | 39.53 | 38.72 | 39.17 | 5,629,169 | +0.26(+0.68%) |
Oct 29, 2009 | 38.54 | 39.02 | 38.37 | 38.91 | 2,911,671 | +0.56(+1.45%) |
Oct 28, 2009 | 38.35 | 38.62 | 38.17 | 38.35 | 3,211,238 | -0.05(-0.12%) |
Oct 27, 2009 | 38.63 | 38.75 | 38.32 | 38.40 | 1,722,135 | -0.13(-0.33%) |
Oct 26, 2009 | 38.91 | 39.03 | 38.37 | 38.52 | 2,445,731 | -0.59(-1.50%) |
Oct 23, 2009 | 39.16 | 39.20 | 38.94 | 39.11 | 3,022,414 | -0.16(-0.40%) |
Oct 22, 2009 | 38.52 | 39.35 | 38.40 | 39.27 | 3,363,402 | +1.02(+2.66%) |
Oct 21, 2009 | 38.45 | 38.92 | 38.25 | 38.25 | 2,358,136 | -0.20(-0.52%) |
Oct 20, 2009 | 38.43 | 38.53 | 38.29 | 38.45 | 1,811,260 | -0.06(-0.15%) |
Oct 19, 2009 | 38.52 | 38.73 | 38.34 | 38.51 | 1,640,320 | +0.04(+0.10%) |
Oct 16, 2009 | 38.62 | 38.96 | 38.37 | 38.47 | 1,672,316 | -0.15(-0.39%) |
Oct 15, 2009 | 38.37 | 38.75 | 38.29 | 38.62 | 1,746,596 | +0.11(+0.27%) |
Oct 14, 2009 | 38.82 | 38.92 | 38.30 | 38.52 | 2,477,955 | -0.20(-0.53%) |
Oct 13, 2009 | 38.74 | 38.78 | 38.49 | 38.72 | 1,607,043 | -0.03(-0.09%) |
Oct 12, 2009 | 39.33 | 39.52 | 38.76 | 38.76 | 2,381,390 | -0.06(-0.15%) |
Oct 09, 2009 | 39.01 | 39.02 | 38.62 | 38.81 | 1,959,811 | -0.11(-0.29%) |
Oct 08, 2009 | 38.72 | 39.10 | 38.72 | 38.93 | 4,569,952 | +1.02(+2.69%) |
Oct 07, 2009 | 37.64 | 37.92 | 37.49 | 37.91 | 1,541,111 | +0.15(+0.39%) |
Oct 06, 2009 | 37.94 | 38.08 | 37.64 | 37.76 | 2,403,055 | +0.14(+0.37%) |
Oct 05, 2009 | 38.35 | 38.35 | 37.27 | 37.62 | 3,861,444 | -0.47(-1.23%) |
Oct 02, 2009 | 38.13 | 38.40 | 38.06 | 38.09 | 1,994,820 | -0.03(-0.07%) |
Oct 01, 2009 | 38.86 | 38.86 | 37.98 | 38.12 | 2,432,169 | -0.78(-2.01%) |
Sep 30, 2009 | 38.74 | 38.98 | 38.46 | 38.90 | 1,817,645 | +0.20(+0.51%) |
Sep 29, 2009 | 38.95 | 39.09 | 38.65 | 38.70 | 1,423,156 | -0.34(-0.88%) |
Sep 28, 2009 | 38.91 | 39.11 | 38.69 | 39.05 | 1,506,649 | +0.26(+0.67%) |
Sep 25, 2009 | 38.81 | 39.16 | 38.70 | 38.79 | 1,349,761 | -0.06(-0.15%) |
Sep 24, 2009 | 38.93 | 39.18 | 38.60 | 38.85 | 1,931,156 | -0.02(-0.05%) |
Sep 23, 2009 | 39.17 | 39.39 | 38.85 | 38.87 | 3,514,613 | -0.24(-0.63%) |
Sep 22, 2009 | 38.28 | 39.77 | 37.96 | 39.11 | 8,081,328 | +0.98(+2.57%) |
Sep 21, 2009 | 38.18 | 38.19 | 37.89 | 38.13 | 1,410,810 | -0.18(-0.47%) |
Sep 18, 2009 | 37.97 | 38.42 | 37.70 | 38.31 | 2,137,164 | +0.58(+1.52%) |
Sep 17, 2009 | 37.94 | 38.26 | 37.70 | 37.74 | 2,326,672 | -0.23(-0.61%) |
Sep 16, 2009 | 37.98 | 38.06 | 37.70 | 37.97 | 2,311,232 | +0.10(+0.28%) |
Sep 15, 2009 | 38.11 | 38.11 | 37.75 | 37.86 | 2,704,014 | -0.38(-0.99%) |
Sep 14, 2009 | 37.97 | 38.34 | 37.73 | 38.24 | 1,847,799 | +0.11(+0.28%) |
Sep 11, 2009 | 38.09 | 38.39 | 37.89 | 38.13 | 4,989,781 | -0.75(-1.92%) |
Sep 10, 2009 | 38.62 | 38.97 | 38.62 | 38.88 | 2,732,341 | +0.29(+0.75%) |
Sep 09, 2009 | 38.80 | 38.86 | 38.54 | 38.59 | 2,168,347 | -0.35(-0.90%) |
Sep 08, 2009 | 38.85 | 39.02 | 38.69 | 38.94 | 1,674,810 | +0.19(+0.49%) |
Sep 04, 2009 | 38.43 | 38.76 | 38.39 | 38.75 | 980,401 | +0.28(+0.72%) |
Sep 03, 2009 | 38.66 | 38.66 | 38.10 | 38.47 | 1,810,932 | +0.01(+0.02%) |
Sep 02, 2009 | 38.48 | 38.70 | 38.41 | 38.46 | 1,435,723 | -0.15(-0.38%) |
Sep 01, 2009 | 39.05 | 39.11 | 38.52 | 38.61 | 1,465,209 | -0.47(-1.20%) |
Aug 31, 2009 | 38.85 | 39.10 | 38.72 | 39.08 | 1,162,828 | +0.18(+0.46%) |
Aug 28, 2009 | 39.09 | 39.32 | 38.76 | 38.90 | 1,682,070 | -0.17(-0.44%) |
Aug 27, 2009 | 39.09 | 39.18 | 38.72 | 39.07 | 957,837 | -0.11(-0.29%) |
Aug 26, 2009 | 39.01 | 39.21 | 38.85 | 39.19 | 1,604,082 | +0.18(+0.46%) |
Aug 25, 2009 | 38.69 | 39.05 | 38.51 | 39.01 | 1,790,011 | +0.32(+0.84%) |
Aug 24, 2009 | 38.88 | 38.88 | 38.52 | 38.68 | 972,446 | -0.13(-0.34%) |
Aug 21, 2009 | 38.69 | 38.95 | 38.49 | 38.81 | 1,538,081 | +0.34(+0.88%) |
Aug 20, 2009 | 38.45 | 38.68 | 38.01 | 38.48 | 1,259,264 | +0.29(+0.76%) |
Aug 19, 2009 | 37.66 | 38.21 | 37.57 | 38.19 | 1,243,675 | +0.36(+0.94%) |
Aug 18, 2009 | 37.84 | 37.92 | 37.47 | 37.83 | 1,345,092 | -0.03(-0.09%) |
Aug 17, 2009 | 37.80 | 37.98 | 37.62 | 37.86 | 1,587,256 | -0.28(-0.75%) |
Aug 14, 2009 | 38.55 | 38.67 | 37.93 | 38.15 | 2,241,326 | -0.24(-0.62%) |
Aug 13, 2009 | 38.16 | 38.40 | 37.98 | 38.38 | 1,617,867 | +0.03(+0.07%) |
Aug 12, 2009 | 38.19 | 38.63 | 37.96 | 38.36 | 1,690,272 | +0.24(+0.64%) |
Aug 11, 2009 | 37.92 | 38.35 | 37.84 | 38.11 | 1,355,919 | +0.06(+0.16%) |
Aug 10, 2009 | 38.23 | 38.23 | 37.77 | 38.05 | 1,568,803 | -0.22(-0.59%) |
Aug 07, 2009 | 38.00 | 38.36 | 37.74 | 38.28 | 1,627,684 | +0.56(+1.49%) |
Aug 06, 2009 | 38.61 | 38.61 | 37.57 | 37.72 | 3,216,680 | -0.67(-1.74%) |
Aug 05, 2009 | 38.77 | 39.02 | 38.06 | 38.38 | 4,215,325 | -0.47(-1.21%) |
Aug 04, 2009 | 39.05 | 39.26 | 38.71 | 38.85 | 3,219,788 | -0.16(-0.41%) |
Aug 03, 2009 | 40.61 | 40.61 | 38.38 | 39.01 | 6,829,321 | -1.34(-3.31%) |
Jul 31, 2009 | 40.24 | 40.77 | 39.95 | 40.35 | 2,546,539 | +0.15(+0.36%) |
Jul 30, 2009 | 40.08 | 40.45 | 39.74 | 40.20 | 2,882,930 | +0.35(+0.88%) |
Jul 29, 2009 | 39.42 | 40.06 | 39.42 | 39.85 | 1,843,376 | +0.11(+0.27%) |
Jul 28, 2009 | 39.18 | 39.77 | 39.18 | 39.75 | 1,885,873 | +0.45(+1.14%) |
Jul 27, 2009 | 39.25 | 39.46 | 38.99 | 39.30 | 1,150,502 | -0.16(-0.40%) |
Jul 24, 2009 | 39.42 | 39.53 | 39.06 | 39.46 | 216 | -0.07(-0.18%) |
Jul 23, 2009 | 39.01 | 39.68 | 39.01 | 39.53 | 2,610,390 | +0.31(+0.79%) |
Jul 22, 2009 | 38.93 | 39.56 | 38.81 | 39.22 | 2,958,335 | +0.37(+0.95%) |
Jul 21, 2009 | 38.97 | 39.20 | 38.50 | 38.85 | 1,756,831 | +0.09(+0.22%) |
Jul 20, 2009 | 38.63 | 38.83 | 38.16 | 38.76 | 1,344,170 | +0.34(+0.90%) |
Jul 17, 2009 | 38.19 | 38.60 | 38.15 | 38.42 | 1,644,594 | +0.17(+0.45%) |
Jul 16, 2009 | 38.07 | 38.36 | 37.84 | 38.25 | 1,960,673 | +0.04(+0.10%) |
Jul 15, 2009 | 38.24 | 38.28 | 37.72 | 38.21 | 1,941,666 | +0.24(+0.63%) |
Jul 14, 2009 | 37.92 | 38.05 | 37.52 | 37.97 | 1,487,811 | +0.03(+0.07%) |
Jul 13, 2009 | 37.53 | 37.98 | 37.48 | 37.94 | 1,951,840 | +0.71(+1.90%) |
Jul 10, 2009 | 37.17 | 37.45 | 36.94 | 37.23 | 1,636,320 | -0.05(-0.12%) |
Jul 09, 2009 | 37.43 | 37.58 | 36.98 | 37.28 | 1,258,305 | -0.03(-0.07%) |
Jul 08, 2009 | 37.45 | 37.45 | 36.99 | 37.31 | 1,716,699 | +0.05(+0.14%) |
Jul 07, 2009 | 37.55 | 37.70 | 37.15 | 37.25 | 1,845,367 | -0.32(-0.84%) |
Jul 06, 2009 | 36.90 | 37.63 | 36.79 | 37.57 | 1,889,487 | +0.56(+1.50%) |
Jul 02, 2009 | 37.12 | 37.43 | 36.90 | 37.02 | 2,045,452 | -0.41(-1.10%) |
Jul 01, 2009 | 37.01 | 37.59 | 36.65 | 37.43 | 1,909,286 | +0.50(+1.36%) |
Jun 30, 2009 | 37.46 | 37.46 | 36.64 | 36.92 | 2,068,105 | -0.46(-1.24%) |
Jun 29, 2009 | 37.01 | 37.40 | 36.78 | 37.39 | 1,404,968 | +0.41(+1.11%) |
Jun 26, 2009 | 37.15 | 37.22 | 36.75 | 36.98 | 3,611,478 | -0.28(-0.75%) |
Jun 25, 2009 | 36.92 | 37.54 | 36.84 | 37.25 | 2,523,843 | +0.58(+1.57%) |
Jun 24, 2009 | 36.82 | 37.04 | 36.45 | 36.68 | 1,924,146 | +0.11(+0.31%) |
Jun 23, 2009 | 37.09 | 37.29 | 36.49 | 36.57 | 2,710,398 | -0.44(-1.20%) |
Jun 22, 2009 | 36.94 | 37.24 | 36.86 | 37.01 | 2,977,775 | -0.07(-0.20%) |
Jun 19, 2009 | 37.80 | 37.98 | 37.00 | 37.08 | 3,281,148 | -0.40(-1.08%) |
Jun 18, 2009 | 37.33 | 37.60 | 36.95 | 37.49 | 2,875,922 | +0.24(+0.64%) |
Jun 17, 2009 | 36.78 | 37.35 | 36.51 | 37.25 | 3,556,475 | +0.50(+1.37%) |
Jun 16, 2009 | 37.02 | 37.26 | 36.64 | 36.74 | 2,770,809 | -0.03(-0.09%) |
Jun 15, 2009 | 36.71 | 37.14 | 36.51 | 36.78 | 4,738,084 | -0.52(-1.38%) |
Jun 12, 2009 | 36.11 | 37.36 | 35.95 | 37.29 | 6,021,582 | +1.81(+5.11%) |
Jun 11, 2009 | 35.82 | 36.01 | 35.40 | 35.48 | 1,895,705 | +0.11(+0.30%) |
Jun 10, 2009 | 35.65 | 35.81 | 35.13 | 35.38 | 1,613,174 | -0.12(-0.34%) |
Jun 09, 2009 | 35.83 | 35.86 | 35.22 | 35.49 | 2,271,605 | -0.07(-0.19%) |
Jun 08, 2009 | 35.22 | 35.87 | 35.15 | 35.56 | 2,658,034 | +0.55(+1.57%) |
Jun 05, 2009 | 35.16 | 35.31 | 34.74 | 35.01 | 2,220,006 | +0.07(+0.19%) |
Jun 04, 2009 | 35.21 | 35.25 | 34.64 | 34.95 | 1,929,490 | -0.15(-0.43%) |
Jun 03, 2009 | 35.14 | 35.32 | 34.80 | 35.10 | 1,761,849 | -0.20(-0.58%) |
Jun 02, 2009 | 34.64 | 35.49 | 34.64 | 35.30 | 2,450,861 | +0.53(+1.52%) |
Jun 01, 2009 | 34.95 | 35.28 | 34.67 | 34.77 | 3,952,623 | +0.09(+0.27%) |
May 29, 2009 | 34.17 | 34.72 | 34.04 | 34.68 | 2,011,611 | +0.56(+1.65%) |
May 28, 2009 | 34.17 | 34.26 | 33.73 | 34.12 | 2,428,517 | +0.18(+0.53%) |
May 27, 2009 | 34.38 | 34.54 | 33.83 | 33.94 | 2,682,292 | -0.47(-1.36%) |
May 26, 2009 | 33.62 | 34.50 | 33.62 | 34.41 | 1,845,824 | +0.61(+1.80%) |
May 22, 2009 | 34.05 | 34.21 | 33.77 | 33.80 | 1,662,068 | -0.25(-0.74%) |
May 21, 2009 | 34.26 | 34.47 | 33.76 | 34.05 | 1,995,851 | -0.62(-1.79%) |
May 20, 2009 | 34.70 | 35.22 | 34.60 | 34.67 | 2,378,511 | +0.04(+0.11%) |
May 19, 2009 | 34.33 | 35.01 | 34.15 | 34.64 | 2,398,691 | +0.19(+0.56%) |
May 18, 2009 | 33.95 | 34.47 | 33.76 | 34.44 | 2,680,679 | +0.64(+1.90%) |
May 15, 2009 | 33.37 | 34.05 | 33.31 | 33.80 | 3,508,134 | +0.44(+1.33%) |
May 14, 2009 | 33.91 | 34.12 | 33.27 | 33.36 | 4,334,787 | -0.63(-1.87%) |
May 13, 2009 | 34.29 | 34.39 | 33.81 | 33.99 | 3,323,635 | -0.40(-1.15%) |
May 12, 2009 | 34.68 | 34.90 | 34.15 | 34.39 | 3,232,614 | -0.10(-0.29%) |
May 11, 2009 | 34.28 | 34.79 | 33.92 | 34.49 | 4,393,485 | -0.18(-0.52%) |
May 08, 2009 | 35.05 | 35.10 | 34.60 | 34.67 | 3,768,645 | -0.22(-0.64%) |
May 07, 2009 | 35.46 | 35.46 | 34.87 | 34.89 | 3,867,794 | -0.38(-1.09%) |
May 06, 2009 | 35.76 | 36.16 | 34.97 | 35.28 | 3,187,458 | -0.40(-1.11%) |
May 05, 2009 | 35.77 | 35.88 | 35.22 | 35.67 | 3,860,618 | -0.19(-0.52%) |
May 04, 2009 | 35.73 | 35.86 | 35.64 | 35.86 | 5,980,085 | -0.71(-1.95%) |
May 01, 2009 | 37.17 | 37.50 | 35.54 | 36.57 | 5,405,744 | -0.50(-1.34%) |
Apr 30, 2009 | 37.14 | 37.33 | 36.44 | 37.07 | 3,875,064 | +0.07(+0.18%) |
Apr 29, 2009 | 36.96 | 37.34 | 36.72 | 37.00 | 1,969,207 | +0.19(+0.52%) |
Apr 28, 2009 | 36.76 | 37.18 | 36.37 | 36.81 | 2,217,122 | -0.05(-0.13%) |
Apr 27, 2009 | 36.92 | 37.49 | 36.76 | 36.86 | 2,191,853 | -0.20(-0.54%) |
Apr 24, 2009 | 36.81 | 37.27 | 36.62 | 37.06 | 2,108,677 | +0.23(+0.63%) |
Apr 23, 2009 | 36.95 | 37.18 | 36.41 | 36.82 | 3,039,710 | -0.19(-0.50%) |
Apr 22, 2009 | 36.90 | 37.87 | 33.73 | 37.01 | 3,592,149 | +0.11(+0.29%) |
Apr 21, 2009 | 36.81 | 37.27 | 36.58 | 36.90 | 1,716,423 | +0.13(+0.36%) |
Apr 20, 2009 | 36.57 | 37.03 | 36.57 | 36.77 | 1,972,246 | -0.20(-0.54%) |
Apr 17, 2009 | 36.65 | 37.17 | 36.42 | 36.97 | 2,443,086 | +0.48(+1.30%) |
Apr 16, 2009 | 35.71 | 36.58 | 35.42 | 36.49 | 2,218,045 | +0.91(+2.55%) |
Apr 15, 2009 | 34.94 | 35.65 | 34.93 | 35.59 | 1,349,603 | +0.57(+1.62%) |
Apr 14, 2009 | 34.93 | 35.36 | 34.69 | 35.02 | 1,705,235 | -0.13(-0.36%) |
Apr 13, 2009 | 35.46 | 35.48 | 34.97 | 35.14 | 1,586,084 | -0.62(-1.74%) |
Apr 09, 2009 | 36.07 | 36.07 | 35.24 | 35.77 | 2,321,404 | +0.15(+0.43%) |
Apr 08, 2009 | 34.69 | 35.61 | 34.69 | 35.61 | 2,131,737 | +0.97(+2.81%) |
Apr 07, 2009 | 34.86 | 35.16 | 34.52 | 34.64 | 1,650,331 | -0.69(-1.95%) |
Apr 06, 2009 | 35.05 | 35.38 | 34.96 | 35.33 | 1,955,363 | +0.07(+0.21%) |
Apr 03, 2009 | 35.42 | 35.49 | 34.93 | 35.26 | 2,328,674 | -0.07(-0.19%) |
Apr 02, 2009 | 34.76 | 35.77 | 34.43 | 35.32 | 3,295,458 | +1.02(+2.97%) |
Apr 01, 2009 | 33.74 | 34.44 | 33.41 | 34.30 | 1,874,025 | +0.26(+0.76%) |
Mar 31, 2009 | 33.83 | 34.62 | 33.73 | 34.05 | 2,378,083 | +0.34(+1.00%) |
Mar 30, 2009 | 33.96 | 33.97 | 33.23 | 33.71 | 1,952,565 | -0.75(-2.17%) |
Mar 26, 2009 | 34.17 | 34.46 | 33.62 | 34.46 | 2,264,059 | +0.58(+1.70%) |
Mar 25, 2009 | 33.85 | 34.24 | 33.24 | 33.88 | 2,623,635 | +0.17(+0.49%) |
Mar 24, 2009 | 33.83 | 34.40 | 33.60 | 33.72 | 3,290,421 | -0.26(-0.78%) |
Mar 23, 2009 | 33.32 | 33.99 | 33.27 | 33.98 | 2,808,757 | +1.28(+3.90%) |
Mar 20, 2009 | 32.72 | 33.18 | 32.62 | 32.70 | 3,056,621 | -0.18(-0.54%) |
Mar 19, 2009 | 34.31 | 34.38 | 32.63 | 32.88 | 3,257,335 | -1.25(-3.67%) |
Mar 18, 2009 | 33.89 | 34.53 | 33.40 | 34.14 | 3,108,085 | +0.13(+0.38%) |
Mar 17, 2009 | 33.52 | 34.01 | 33.47 | 34.01 | 2,095,545 | +0.44(+1.30%) |
Mar 16, 2009 | 33.52 | 34.00 | 33.37 | 33.57 | 2,330,730 | +0.21(+0.61%) |
Mar 13, 2009 | 32.90 | 33.54 | 32.64 | 33.37 | 0 | +0.58(+1.75%) |
Mar 12, 2009 | 31.70 | 32.84 | 31.60 | 32.79 | 2,183,528 | +0.95(+2.99%) |
Mar 11, 2009 | 31.75 | 32.17 | 31.62 | 31.84 | 2,138,761 | +0.23(+0.73%) |
Mar 10, 2009 | 31.27 | 31.65 | 30.65 | 31.61 | 3,115,379 | +1.25(+4.12%) |
Mar 09, 2009 | 30.73 | 30.85 | 30.20 | 30.36 | 2,756,691 | -0.58(-1.88%) |
Mar 06, 2009 | 30.63 | 31.16 | 30.29 | 30.94 | 0 | +0.49(+1.61%) |
Mar 05, 2009 | 30.93 | 31.12 | 30.23 | 30.45 | 3,443,976 | -0.97(-3.09%) |
Mar 04, 2009 | 31.39 | 31.94 | 31.29 | 31.42 | 6,514,089 | +0.11(+0.36%) |
Mar 02, 2009 | 31.74 | 32.61 | 31.25 | 31.31 | 3,598,398 | -0.83(-2.59%) |
Feb 27, 2009 | 31.75 | 32.57 | 31.49 | 32.14 | 0 | +0.25(+0.79%) |
Feb 26, 2009 | 32.59 | 32.77 | 31.89 | 31.89 | 3,455,412 | -0.62(-1.89%) |
Feb 25, 2009 | 32.66 | 32.98 | 32.17 | 32.51 | 2,889,086 | -0.17(-0.53%) |
Feb 24, 2009 | 31.98 | 32.80 | 31.85 | 32.68 | 2,907,571 | +0.62(+1.94%) |
Feb 23, 2009 | 33.03 | 33.03 | 31.96 | 32.06 | 2,291,573 | -0.82(-2.49%) |
Feb 20, 2009 | 32.80 | 33.40 | 32.35 | 32.88 | 3,871,278 | -0.37(-1.11%) |
Feb 19, 2009 | 33.36 | 33.52 | 33.03 | 33.25 | 4,084,642 | +0.19(+0.56%) |
Feb 18, 2009 | 33.23 | 33.44 | 32.76 | 33.06 | 2,785,630 | +0.08(+0.24%) |
Feb 17, 2009 | 33.70 | 33.85 | 32.71 | 32.98 | 3,788,563 | -1.40(-4.06%) |
Feb 13, 2009 | 34.56 | 34.83 | 34.26 | 34.38 | 2,942,253 | -0.02(-0.06%) |
Feb 12, 2009 | 34.44 | 34.66 | 33.71 | 34.40 | 3,019,544 | -0.28(-0.80%) |
Feb 11, 2009 | 34.49 | 34.87 | 34.38 | 34.67 | 3,216,655 | +0.32(+0.94%) |
Feb 10, 2009 | 35.39 | 35.59 | 34.11 | 34.35 | 3,448,358 | -1.24(-3.49%) |
Feb 09, 2009 | 35.72 | 35.83 | 35.42 | 35.59 | 1,975,022 | -0.17(-0.46%) |
Feb 06, 2009 | 35.20 | 36.06 | 35.02 | 35.76 | 2,880,334 | +0.62(+1.77%) |
Feb 05, 2009 | 34.72 | 35.46 | 34.42 | 35.14 | 3,468,350 | +0.28(+0.82%) |
Feb 04, 2009 | 35.05 | 36.31 | 34.58 | 34.85 | 6,027,848 | +0.58(+1.70%) |
Feb 03, 2009 | 33.58 | 34.52 | 33.30 | 34.27 | 3,763,148 | +0.92(+2.76%) |
Feb 02, 2009 | 34.00 | 34.00 | 32.93 | 33.35 | 4,747,542 | +0.19(+0.56%) |
Jan 30, 2009 | 33.53 | 33.63 | 32.84 | 33.17 | 0 | -0.20(-0.59%) |
Jan 29, 2009 | 32.82 | 33.81 | 32.78 | 33.37 | 3,304,245 | +0.41(+1.24%) |
Jan 28, 2009 | 32.93 | 33.13 | 32.59 | 32.96 | 4,689,296 | +0.61(+1.88%) |
Jan 27, 2009 | 32.27 | 32.56 | 32.10 | 32.35 | 4,511,206 | +0.26(+0.82%) |
Jan 26, 2009 | 32.41 | 32.57 | 31.63 | 32.08 | 6,523,511 | -0.70(-2.14%) |
Jan 23, 2009 | 33.67 | 33.67 | 32.48 | 32.78 | 3,856,173 | -1.29(-3.79%) |
Jan 22, 2009 | 33.44 | 34.19 | 33.13 | 34.07 | 2,623,274 | +0.32(+0.96%) |
Jan 21, 2009 | 33.66 | 33.80 | 32.87 | 33.75 | 3,446,335 | +0.48(+1.45%) |
Jan 20, 2009 | 33.87 | 34.25 | 33.21 | 33.27 | 2,491,813 | -0.70(-2.06%) |
Jan 16, 2009 | 34.05 | 34.36 | 33.80 | 33.97 | 3,203,247 | +0.28(+0.84%) |
Jan 15, 2009 | 33.98 | 34.23 | 33.23 | 33.68 | 2,846,114 | -0.32(-0.93%) |
Jan 14, 2009 | 34.42 | 34.55 | 33.57 | 34.00 | 2,967,443 | -0.74(-2.13%) |
Jan 13, 2009 | 34.93 | 35.25 | 34.39 | 34.74 | 2,230,075 | -0.09(-0.27%) |
Jan 12, 2009 | 35.06 | 35.14 | 34.64 | 34.83 | 1,911,429 | -0.15(-0.43%) |
Jan 09, 2009 | 35.94 | 36.04 | 34.96 | 34.99 | 1,800,508 | -1.02(-2.83%) |
Jan 08, 2009 | 35.95 | 36.00 | 35.23 | 36.00 | 2,639,649 | -0.12(-0.33%) |
Jan 07, 2009 | 36.37 | 36.94 | 35.86 | 36.12 | 2,643,333 | -0.60(-1.64%) |
Jan 06, 2009 | 37.27 | 37.29 | 36.36 | 36.73 | 2,582,530 | -0.46(-1.25%) |
Jan 05, 2009 | 37.27 | 37.43 | 36.91 | 37.19 | 1,677,084 | -0.09(-0.25%) |
Jan 02, 2009 | 36.97 | 37.37 | 36.61 | 37.28 | 0 | +0.54(+1.46%) |
Jan 01, 2009 | 36.20 | 37.04 | 36.14 | 36.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.20 | 37.04 | 36.14 | 36.74 | 1,589,229 | +0.27(+0.74%) |
Dec 30, 2008 | 35.75 | 36.48 | 35.69 | 36.47 | 1,495,261 | +0.87(+2.43%) |
Dec 29, 2008 | 35.85 | 36.28 | 35.30 | 35.61 | 1,105,785 | -0.41(-1.14%) |
Dec 26, 2008 | 35.94 | 36.36 | 35.65 | 36.02 | 695,596 | +0.15(+0.41%) |
Dec 24, 2008 | 35.57 | 36.08 | 35.52 | 35.87 | 494,083 | +0.33(+0.93%) |
Dec 23, 2008 | 36.52 | 36.55 | 35.43 | 35.54 | 1,270,126 | -0.62(-1.72%) |
Dec 22, 2008 | 35.49 | 36.21 | 35.05 | 36.16 | 1,732,461 | +0.73(+2.05%) |
Dec 19, 2008 | 36.60 | 36.71 | 35.32 | 35.44 | 3,142,256 | -0.88(-2.42%) |
Dec 18, 2008 | 34.95 | 36.83 | 34.72 | 36.31 | 3,062,601 | +1.45(+4.17%) |
Dec 17, 2008 | 35.80 | 35.99 | 34.67 | 34.86 | 3,087,545 | -1.32(-3.64%) |
Dec 16, 2008 | 35.01 | 36.22 | 34.75 | 36.18 | 3,321,240 | +1.40(+4.01%) |
Dec 15, 2008 | 35.19 | 35.27 | 34.43 | 34.78 | 2,424,757 | -0.30(-0.85%) |
Dec 12, 2008 | 34.62 | 35.28 | 34.42 | 35.08 | 0 | -0.17(-0.49%) |
Dec 11, 2008 | 35.20 | 35.89 | 34.73 | 35.25 | 2,064,236 | +0.13(+0.36%) |
Dec 10, 2008 | 35.43 | 35.65 | 34.70 | 35.12 | 1,714,684 | +0.05(+0.13%) |
Dec 09, 2008 | 36.04 | 36.04 | 34.91 | 35.08 | 3,616,221 | -0.93(-2.59%) |
Dec 08, 2008 | 38.03 | 38.03 | 35.88 | 36.01 | 3,803,148 | -1.36(-3.63%) |
Dec 05, 2008 | 36.76 | 37.42 | 36.26 | 37.37 | 4,340,188 | +0.19(+0.52%) |
Dec 04, 2008 | 38.05 | 38.33 | 36.74 | 37.17 | 2,796,747 | -1.05(-2.73%) |
Dec 03, 2008 | 37.95 | 38.80 | 37.14 | 38.22 | 2,885,644 | +0.25(+0.66%) |
Dec 02, 2008 | 37.90 | 38.14 | 36.96 | 37.97 | 2,793,707 | +0.52(+1.38%) |
Dec 01, 2008 | 38.76 | 39.08 | 37.35 | 37.45 | 2,174,079 | -1.67(-4.28%) |
Nov 28, 2008 | 38.32 | 39.24 | 38.03 | 39.13 | 1,126,825 | +0.72(+1.88%) |
Nov 26, 2008 | 37.96 | 38.62 | 37.55 | 38.40 | 2,775,344 | +0.38(+0.99%) |
Nov 25, 2008 | 39.94 | 40.23 | 37.61 | 38.03 | 6,106,715 | -1.24(-3.15%) |
Nov 24, 2008 | 39.05 | 39.88 | 38.55 | 39.26 | 3,020,814 | +0.50(+1.28%) |
Nov 21, 2008 | 38.37 | 38.77 | 36.69 | 38.77 | 5,142,330 | +0.91(+2.39%) |
Nov 20, 2008 | 38.86 | 39.89 | 37.53 | 37.86 | 3,717,758 | -1.44(-3.65%) |
Nov 19, 2008 | 40.36 | 40.96 | 39.28 | 39.30 | 3,128,141 | -1.22(-3.02%) |
Nov 18, 2008 | 39.20 | 40.62 | 39.13 | 40.52 | 3,095,729 | +0.81(+2.03%) |
Nov 17, 2008 | 39.07 | 40.56 | 38.66 | 39.71 | 2,605,893 | +0.50(+1.26%) |
Nov 14, 2008 | 40.48 | 41.26 | 39.22 | 39.22 | 0 | -1.61(-3.95%) |
Nov 13, 2008 | 38.36 | 40.83 | 38.26 | 40.83 | 4,782,425 | +2.85(+7.50%) |
Nov 12, 2008 | 38.10 | 38.46 | 37.33 | 37.98 | 3,165,017 | -0.77(-1.98%) |
Nov 11, 2008 | 38.50 | 39.31 | 38.12 | 38.75 | 2,243,470 | -0.12(-0.31%) |
Nov 10, 2008 | 39.80 | 40.14 | 38.13 | 38.87 | 1,975,656 | -0.41(-1.04%) |
Nov 07, 2008 | 39.08 | 39.28 | 38.42 | 39.28 | 2,172,921 | +0.34(+0.88%) |
Nov 06, 2008 | 39.98 | 40.45 | 38.72 | 38.93 | 2,727,699 | -1.19(-2.97%) |
Nov 05, 2008 | 41.12 | 41.50 | 39.98 | 40.12 | 2,151,952 | -1.38(-3.31%) |
Nov 04, 2008 | 41.49 | 41.73 | 40.82 | 41.50 | 2,695,033 | +0.63(+1.55%) |