Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 31.90 | 32.05 | 30.92 | 31.30 | 19,140,220 | -0.77(-2.39%) |
Nov 27, 2009 | 31.54 | 32.23 | 31.34 | 32.07 | 6,312,928 | -0.09(-0.27%) |
Nov 25, 2009 | 31.95 | 32.30 | 31.85 | 32.16 | 6,446,945 | +0.25(+0.78%) |
Nov 24, 2009 | 31.67 | 31.97 | 31.63 | 31.91 | 8,720,556 | +0.13(+0.42%) |
Nov 23, 2009 | 32.22 | 32.22 | 31.71 | 31.77 | 10,674,657 | -0.13(-0.42%) |
Nov 20, 2009 | 32.09 | 32.39 | 31.73 | 31.91 | 11,496,991 | -0.30(-0.92%) |
Nov 19, 2009 | 32.23 | 32.36 | 31.92 | 32.20 | 13,009,763 | +0.02(+0.06%) |
Nov 18, 2009 | 32.44 | 32.45 | 32.08 | 32.18 | 17,242,714 | -0.61(-1.85%) |
Nov 17, 2009 | 33.94 | 34.01 | 31.92 | 32.79 | 34,927,548 | -1.02(-3.02%) |
Nov 16, 2009 | 33.14 | 33.84 | 33.11 | 33.81 | 16,311,658 | +0.87(+2.65%) |
Nov 13, 2009 | 32.67 | 33.00 | 32.39 | 32.94 | 14,918,623 | +0.04(+0.12%) |
Nov 12, 2009 | 33.70 | 33.88 | 32.74 | 32.90 | 14,007,732 | -0.79(-2.35%) |
Nov 11, 2009 | 34.13 | 34.30 | 33.48 | 33.69 | 7,889,143 | -0.26(-0.75%) |
Nov 10, 2009 | 33.90 | 34.19 | 33.58 | 33.94 | 6,607,276 | +0.03(+0.08%) |
Nov 09, 2009 | 33.58 | 33.94 | 33.31 | 33.92 | 13,078,118 | +0.50(+1.51%) |
Nov 06, 2009 | 33.35 | 33.60 | 33.04 | 33.41 | 7,873,612 | +0.51(+1.54%) |
Nov 05, 2009 | 33.12 | 33.47 | 32.55 | 32.91 | 12,309,780 | -0.22(-0.65%) |
Nov 04, 2009 | 33.21 | 33.48 | 33.02 | 33.12 | 10,757,892 | +0.01(+0.04%) |
Nov 03, 2009 | 33.02 | 33.50 | 32.71 | 33.11 | 10,590,608 | -0.06(-0.18%) |
Nov 02, 2009 | 32.69 | 33.41 | 32.48 | 33.17 | 10,609,883 | +0.61(+1.88%) |
Oct 30, 2009 | 33.23 | 33.82 | 32.54 | 32.56 | 15,120,851 | -0.74(-2.22%) |
Oct 29, 2009 | 32.82 | 33.35 | 32.61 | 33.30 | 11,038,817 | +0.87(+2.67%) |
Oct 28, 2009 | 33.00 | 33.33 | 32.37 | 32.43 | 14,235,375 | -0.14(-0.43%) |
Oct 27, 2009 | 32.86 | 33.16 | 32.38 | 32.57 | 9,716,987 | -0.29(-0.88%) |
Oct 26, 2009 | 33.04 | 33.62 | 32.69 | 32.86 | 7,367,078 | -0.10(-0.31%) |
Oct 23, 2009 | 32.96 | 33.12 | 32.81 | 32.96 | 8,882,377 | -0.31(-0.93%) |
Oct 22, 2009 | 32.95 | 33.58 | 32.82 | 33.27 | 10,171,104 | +0.40(+1.21%) |
Oct 21, 2009 | 33.79 | 34.13 | 32.82 | 32.88 | 11,725,367 | -0.72(-2.14%) |
Oct 20, 2009 | 33.33 | 33.74 | 33.29 | 33.60 | 6,452,603 | -0.28(-0.83%) |
Oct 19, 2009 | 33.79 | 34.08 | 33.65 | 33.88 | 7,686,461 | +0.21(+0.62%) |
Oct 16, 2009 | 33.80 | 33.84 | 33.38 | 33.67 | 10,068,454 | -0.23(-0.67%) |
Oct 15, 2009 | 34.36 | 34.39 | 33.62 | 33.90 | 12,835,990 | -0.63(-1.81%) |
Oct 14, 2009 | 34.23 | 34.81 | 33.85 | 34.52 | 13,809,865 | +0.84(+2.50%) |
Oct 13, 2009 | 33.37 | 34.19 | 33.35 | 33.68 | 11,417,982 | +0.34(+1.01%) |
Oct 12, 2009 | 34.05 | 34.12 | 33.31 | 33.35 | 10,817,872 | -0.20(-0.58%) |
Oct 09, 2009 | 33.22 | 33.58 | 33.00 | 33.54 | 12,273,139 | +0.37(+1.11%) |
Oct 08, 2009 | 32.07 | 33.37 | 31.95 | 33.17 | 17,990,750 | +0.56(+1.71%) |
Oct 07, 2009 | 32.25 | 32.71 | 32.17 | 32.61 | 10,875,062 | +0.28(+0.87%) |
Oct 06, 2009 | 32.00 | 32.39 | 32.00 | 32.33 | 10,524,680 | +0.78(+2.47%) |
Oct 05, 2009 | 31.04 | 31.67 | 30.99 | 31.55 | 8,112,184 | +0.61(+1.98%) |
Oct 02, 2009 | 30.95 | 31.29 | 30.74 | 30.94 | 9,065,213 | -0.37(-1.18%) |
Oct 01, 2009 | 31.28 | 31.63 | 30.93 | 31.31 | 10,746,475 | -0.07(-0.24%) |
Sep 30, 2009 | 31.56 | 31.73 | 31.11 | 31.38 | 13,965,474 | -0.40(-1.27%) |
Sep 29, 2009 | 32.14 | 32.39 | 31.73 | 31.79 | 8,140,019 | -0.07(-0.23%) |
Sep 28, 2009 | 31.31 | 32.16 | 31.16 | 31.86 | 8,957,087 | +0.74(+2.38%) |
Sep 25, 2009 | 32.06 | 32.06 | 31.03 | 31.12 | 12,516,064 | -0.91(-2.85%) |
Sep 24, 2009 | 32.02 | 32.30 | 31.60 | 32.04 | 8,008,399 | +0.06(+0.19%) |
Sep 23, 2009 | 32.39 | 32.53 | 31.93 | 31.98 | 8,358,163 | -0.40(-1.25%) |
Sep 22, 2009 | 32.89 | 32.92 | 32.30 | 32.38 | 10,363,256 | -0.46(-1.39%) |
Sep 21, 2009 | 32.62 | 33.08 | 32.17 | 32.84 | 6,055,624 | +0.03(+0.10%) |
Sep 18, 2009 | 32.84 | 32.90 | 32.59 | 32.80 | 9,332,802 | +0.08(+0.25%) |
Sep 17, 2009 | 32.51 | 33.04 | 32.49 | 32.72 | 10,630,128 | +0.53(+1.65%) |
Sep 16, 2009 | 32.02 | 32.61 | 32.02 | 32.19 | 9,779,180 | +0.25(+0.78%) |
Sep 15, 2009 | 31.94 | 32.24 | 31.50 | 31.94 | 10,567,373 | +0.06(+0.19%) |
Sep 14, 2009 | 32.06 | 32.30 | 31.81 | 31.88 | 9,939,862 | -0.36(-1.11%) |
Sep 11, 2009 | 32.44 | 32.57 | 32.00 | 32.24 | 9,236,522 | -0.15(-0.46%) |
Sep 10, 2009 | 32.05 | 32.41 | 31.87 | 32.39 | 10,186,440 | +0.35(+1.09%) |
Sep 09, 2009 | 31.78 | 32.12 | 31.59 | 32.04 | 11,904,233 | +0.23(+0.72%) |
Sep 08, 2009 | 31.89 | 32.05 | 31.51 | 31.81 | 12,735,312 | +0.13(+0.40%) |
Sep 04, 2009 | 31.71 | 31.84 | 31.51 | 31.68 | 9,003,092 | +0.03(+0.11%) |
Sep 03, 2009 | 32.00 | 32.10 | 31.46 | 31.65 | 18,203,104 | +0.54(+1.73%) |
Sep 02, 2009 | 31.18 | 31.45 | 30.71 | 31.11 | 11,950,759 | -0.21(-0.67%) |
Sep 01, 2009 | 31.41 | 31.97 | 31.14 | 31.32 | 15,435,979 | -0.28(-0.89%) |
Aug 31, 2009 | 31.61 | 31.74 | 31.26 | 31.60 | 12,056,026 | -0.26(-0.82%) |
Aug 28, 2009 | 32.02 | 32.02 | 31.61 | 31.86 | 9,818,405 | +0.07(+0.21%) |
Aug 27, 2009 | 31.79 | 31.97 | 31.47 | 31.79 | 10,702,144 | -0.09(-0.27%) |
Aug 26, 2009 | 31.13 | 32.06 | 31.10 | 31.88 | 15,151,436 | +0.64(+2.04%) |
Aug 25, 2009 | 30.64 | 31.48 | 30.44 | 31.24 | 16,467,115 | +0.87(+2.88%) |
Aug 24, 2009 | 30.85 | 30.85 | 30.31 | 30.37 | 9,725,570 | -0.33(-1.07%) |
Aug 21, 2009 | 30.66 | 30.84 | 30.34 | 30.70 | 9,068,021 | +0.26(+0.86%) |
Aug 20, 2009 | 30.18 | 30.59 | 30.06 | 30.44 | 11,632,367 | +0.15(+0.49%) |
Aug 19, 2009 | 29.58 | 30.68 | 29.55 | 30.29 | 23,737,762 | +0.49(+1.65%) |
Aug 18, 2009 | 27.71 | 29.96 | 29.04 | 29.80 | 29,926,722 | +1.78(+6.36%) |
Aug 17, 2009 | 27.77 | 28.07 | 27.71 | 28.02 | 11,414,955 | -0.24(-0.86%) |
Aug 14, 2009 | 28.32 | 28.67 | 28.07 | 28.26 | 10,601,646 | -0.14(-0.50%) |
Aug 13, 2009 | 28.66 | 28.67 | 28.00 | 28.40 | 23,581,334 | -0.18(-0.64%) |
Aug 12, 2009 | 28.37 | 28.87 | 28.30 | 28.58 | 9,420,668 | +0.21(+0.73%) |
Aug 11, 2009 | 28.22 | 28.73 | 28.02 | 28.37 | 12,326,962 | +0.15(+0.52%) |
Aug 10, 2009 | 28.74 | 28.84 | 27.97 | 28.22 | 11,602,047 | -0.64(-2.21%) |
Aug 07, 2009 | 28.45 | 28.95 | 28.11 | 28.86 | 25,180,142 | +0.82(+2.92%) |
Aug 06, 2009 | 28.25 | 28.82 | 27.95 | 28.04 | 20,837,666 | -0.07(-0.24%) |
Aug 05, 2009 | 28.47 | 28.54 | 27.91 | 28.11 | 15,001,326 | -0.10(-0.36%) |
Aug 04, 2009 | 28.75 | 28.89 | 28.20 | 28.21 | 11,698,403 | -0.66(-2.28%) |
Aug 03, 2009 | 29.55 | 29.58 | 28.73 | 28.87 | 12,218,948 | -0.46(-1.56%) |
Jul 31, 2009 | 29.21 | 29.83 | 29.06 | 29.33 | 17,331,484 | +0.01(+0.05%) |
Jul 30, 2009 | 29.51 | 29.88 | 29.26 | 29.31 | 7,038,186 | +0.01(+0.05%) |
Jul 29, 2009 | 28.82 | 29.55 | 28.67 | 29.30 | 9,552,402 | +0.25(+0.86%) |
Jul 28, 2009 | 28.63 | 29.06 | 28.47 | 29.05 | 9,226,970 | +0.40(+1.41%) |
Jul 27, 2009 | 28.58 | 28.82 | 28.34 | 28.65 | 5,954,869 | -0.07(-0.23%) |
Jul 24, 2009 | 28.22 | 28.76 | 28.08 | 28.71 | 728 | +0.32(+1.11%) |
Jul 23, 2009 | 27.68 | 28.85 | 27.33 | 28.40 | 17,639,728 | +0.72(+2.60%) |
Jul 22, 2009 | 26.61 | 27.78 | 26.50 | 27.68 | 12,831,660 | +0.75(+2.77%) |
Jul 21, 2009 | 27.03 | 27.06 | 26.38 | 26.93 | 12,473,377 | +0.08(+0.30%) |
Jul 20, 2009 | 26.80 | 26.87 | 26.26 | 26.85 | 12,203,110 | +0.26(+0.96%) |
Jul 17, 2009 | 26.54 | 26.65 | 26.24 | 26.60 | 8,478,628 | -0.01(-0.03%) |
Jul 16, 2009 | 26.69 | 26.74 | 25.94 | 26.60 | 11,927,590 | -0.13(-0.50%) |
Jul 15, 2009 | 26.21 | 26.80 | 26.10 | 26.74 | 13,634,740 | +0.81(+3.11%) |
Jul 14, 2009 | 25.86 | 26.01 | 25.38 | 25.93 | 10,623,393 | +0.15(+0.60%) |
Jul 13, 2009 | 25.72 | 25.87 | 25.54 | 25.78 | 12,474,676 | +0.36(+1.43%) |
Jul 10, 2009 | 25.92 | 25.98 | 25.21 | 25.41 | 12,648,380 | -0.40(-1.54%) |
Jul 09, 2009 | 26.19 | 26.42 | 25.76 | 25.81 | 22,378,462 | +0.76(+3.03%) |
Jul 08, 2009 | 24.87 | 25.12 | 24.45 | 25.05 | 11,905,976 | +0.34(+1.39%) |
Jul 07, 2009 | 25.36 | 25.37 | 24.64 | 24.71 | 9,300,884 | -0.57(-2.26%) |
Jul 06, 2009 | 24.91 | 25.51 | 24.75 | 25.28 | 9,986,280 | +0.10(+0.40%) |
Jul 02, 2009 | 25.68 | 25.73 | 24.96 | 25.18 | 12,843,241 | -0.83(-3.20%) |
Jul 01, 2009 | 26.65 | 26.78 | 25.98 | 26.01 | 13,010,300 | -0.52(-1.98%) |
Jun 30, 2009 | 26.61 | 26.97 | 26.23 | 26.54 | 11,203,632 | -0.12(-0.45%) |
Jun 29, 2009 | 26.67 | 27.06 | 26.34 | 26.66 | 9,569,516 | +0.05(+0.20%) |
Jun 26, 2009 | 26.95 | 27.30 | 26.52 | 26.60 | 11,518,879 | -0.50(-1.84%) |
Jun 25, 2009 | 26.64 | 27.28 | 26.56 | 27.10 | 18,336,702 | +1.10(+4.21%) |
Jun 24, 2009 | 25.88 | 26.45 | 25.78 | 26.00 | 12,608,397 | +0.24(+0.94%) |
Jun 23, 2009 | 26.52 | 26.67 | 25.64 | 25.76 | 14,884,018 | -0.77(-2.91%) |
Jun 22, 2009 | 26.44 | 26.81 | 26.11 | 26.54 | 13,764,669 | -0.07(-0.28%) |
Jun 19, 2009 | 26.22 | 26.85 | 26.19 | 26.61 | 11,982,294 | +0.39(+1.49%) |
Jun 18, 2009 | 26.26 | 26.39 | 25.80 | 26.22 | 9,912,409 | -0.03(-0.13%) |
Jun 17, 2009 | 25.82 | 26.66 | 25.32 | 26.25 | 17,706,418 | +0.29(+1.11%) |
Jun 16, 2009 | 26.97 | 26.97 | 25.88 | 25.96 | 14,009,196 | -1.00(-3.71%) |
Jun 15, 2009 | 27.33 | 27.36 | 26.58 | 26.97 | 14,039,263 | -0.18(-0.67%) |
Jun 12, 2009 | 26.65 | 27.20 | 26.23 | 27.15 | 10,260,568 | +0.56(+2.10%) |
Jun 11, 2009 | 27.24 | 27.48 | 26.54 | 26.59 | 12,625,913 | -0.55(-2.03%) |
Jun 10, 2009 | 27.81 | 27.96 | 26.80 | 27.14 | 14,520,625 | -0.52(-1.87%) |
Jun 09, 2009 | 27.61 | 27.83 | 27.48 | 27.66 | 11,032,250 | +0.11(+0.39%) |
Jun 08, 2009 | 27.04 | 27.83 | 27.01 | 27.55 | 10,851,247 | +0.33(+1.21%) |
Jun 05, 2009 | 27.99 | 28.10 | 27.10 | 27.22 | 17,421,286 | -0.31(-1.12%) |
Jun 04, 2009 | 26.79 | 27.56 | 26.33 | 27.53 | 20,326,266 | -0.01(-0.05%) |
Jun 03, 2009 | 27.55 | 27.97 | 27.23 | 27.54 | 20,762,248 | -0.21(-0.75%) |
Jun 02, 2009 | 27.87 | 28.52 | 27.63 | 27.75 | 14,384,983 | -0.26(-0.94%) |
Jun 01, 2009 | 26.80 | 28.47 | 26.77 | 28.02 | 19,562,996 | +1.59(+6.03%) |
May 29, 2009 | 26.71 | 26.71 | 25.82 | 26.42 | 17,507,776 | +0.11(+0.41%) |
May 28, 2009 | 26.83 | 27.04 | 25.80 | 26.31 | 17,196,436 | -0.31(-1.16%) |
May 27, 2009 | 27.60 | 27.86 | 26.54 | 26.62 | 18,675,264 | -0.94(-3.41%) |
May 26, 2009 | 27.17 | 28.24 | 27.07 | 27.56 | 17,156,992 | +0.17(+0.64%) |
May 22, 2009 | 28.11 | 28.23 | 27.14 | 27.39 | 12,617,907 | -0.58(-2.07%) |
May 21, 2009 | 28.54 | 29.11 | 27.66 | 27.97 | 21,235,952 | -0.90(-3.12%) |
May 20, 2009 | 29.56 | 30.19 | 28.84 | 28.87 | 32,296,382 | +0.67(+2.38%) |
May 19, 2009 | 28.08 | 28.39 | 27.73 | 28.20 | 13,725,071 | +0.11(+0.41%) |
May 18, 2009 | 27.44 | 28.09 | 27.44 | 28.08 | 14,049,832 | +0.94(+3.47%) |
May 15, 2009 | 27.19 | 27.90 | 26.94 | 27.14 | 15,981,047 | -0.07(-0.27%) |
May 14, 2009 | 27.21 | 28.07 | 27.05 | 27.22 | 12,680,507 | +0.01(+0.02%) |
May 13, 2009 | 28.16 | 28.16 | 27.00 | 27.21 | 18,838,740 | -1.38(-4.84%) |
May 12, 2009 | 28.92 | 29.14 | 27.90 | 28.59 | 12,753,311 | -0.13(-0.47%) |
May 11, 2009 | 29.05 | 29.57 | 28.64 | 28.73 | 17,926,808 | -0.71(-2.42%) |
May 08, 2009 | 29.46 | 30.02 | 28.96 | 29.44 | 17,813,670 | +0.36(+1.25%) |
May 07, 2009 | 29.39 | 29.48 | 28.18 | 29.08 | 22,200,304 | +1.20(+4.29%) |
May 06, 2009 | 28.10 | 28.61 | 26.87 | 27.88 | 15,589,395 | +0.14(+0.51%) |
May 05, 2009 | 27.26 | 27.81 | 26.89 | 27.74 | 14,462,687 | +0.48(+1.75%) |
May 04, 2009 | 26.72 | 27.83 | 26.55 | 27.26 | 15,068,776 | +0.34(+1.25%) |
May 01, 2009 | 27.15 | 27.77 | 26.72 | 26.93 | 13,679,537 | -0.81(-2.93%) |
Apr 30, 2009 | 27.30 | 28.08 | 27.13 | 27.74 | 18,955,780 | +0.68(+2.51%) |
Apr 29, 2009 | 26.99 | 27.81 | 26.76 | 27.06 | 17,278,000 | +0.42(+1.59%) |
Apr 28, 2009 | 26.18 | 27.30 | 26.07 | 26.64 | 14,318,758 | +0.15(+0.58%) |
Apr 27, 2009 | 26.54 | 27.01 | 26.16 | 26.48 | 12,431,188 | -0.46(-1.72%) |
Apr 24, 2009 | 26.21 | 27.56 | 26.15 | 26.95 | 18,556,400 | +0.93(+3.59%) |
Apr 23, 2009 | 26.51 | 26.72 | 25.55 | 26.01 | 14,520,581 | -0.36(-1.38%) |
Apr 22, 2009 | 25.49 | 27.45 | 25.49 | 26.37 | 20,758,594 | +0.38(+1.45%) |
Apr 21, 2009 | 25.41 | 26.11 | 25.20 | 26.00 | 16,723,821 | +0.45(+1.76%) |
Apr 20, 2009 | 26.89 | 26.97 | 25.49 | 25.55 | 22,411,296 | -1.71(-6.27%) |
Apr 17, 2009 | 26.85 | 27.46 | 26.64 | 27.26 | 17,897,908 | +0.46(+1.73%) |
Apr 16, 2009 | 26.15 | 27.07 | 25.98 | 26.79 | 16,049,305 | +0.88(+3.40%) |
Apr 15, 2009 | 25.93 | 26.25 | 25.29 | 25.91 | 17,484,620 | -0.36(-1.36%) |
Apr 14, 2009 | 26.65 | 26.99 | 26.07 | 26.27 | 22,280,332 | -0.77(-2.86%) |
Apr 13, 2009 | 26.51 | 27.39 | 26.51 | 27.04 | 15,743,285 | +0.22(+0.83%) |
Apr 09, 2009 | 25.94 | 26.89 | 25.80 | 26.82 | 36,492,036 | +1.54(+6.09%) |
Apr 08, 2009 | 23.71 | 25.48 | 23.70 | 25.28 | 26,472,418 | +1.73(+7.34%) |
Apr 07, 2009 | 23.43 | 23.81 | 23.18 | 23.55 | 11,392,560 | -0.28(-1.18%) |
Apr 06, 2009 | 24.45 | 24.59 | 23.39 | 23.83 | 14,535,653 | -0.83(-3.35%) |
Apr 03, 2009 | 24.12 | 24.71 | 23.94 | 24.66 | 15,825,704 | +0.42(+1.72%) |
Apr 02, 2009 | 23.58 | 24.77 | 23.44 | 24.24 | 17,895,936 | +1.13(+4.89%) |
Apr 01, 2009 | 22.81 | 23.40 | 22.39 | 23.11 | 15,390,425 | -0.01(-0.03%) |
Mar 31, 2009 | 22.52 | 23.45 | 21.84 | 23.12 | 20,529,168 | +0.75(+3.34%) |
Mar 30, 2009 | 22.39 | 22.54 | 21.89 | 22.37 | 13,681,469 | -1.11(-4.72%) |
Mar 26, 2009 | 22.82 | 23.98 | 22.58 | 23.48 | 22,869,190 | +1.14(+5.12%) |
Mar 25, 2009 | 22.37 | 23.37 | 21.49 | 22.34 | 19,787,190 | +0.11(+0.51%) |
Mar 24, 2009 | 21.97 | 22.55 | 21.82 | 22.23 | 14,831,889 | -0.01(-0.06%) |
Mar 23, 2009 | 21.84 | 22.26 | 21.73 | 22.24 | 21,972,790 | +1.84(+9.00%) |
Mar 20, 2009 | 21.25 | 21.34 | 20.14 | 20.40 | 17,214,520 | -0.72(-3.41%) |
Mar 19, 2009 | 21.51 | 21.58 | 20.96 | 21.12 | 16,312,239 | -0.11(-0.51%) |
Mar 18, 2009 | 20.36 | 22.06 | 20.12 | 21.23 | 27,634,884 | +0.76(+3.71%) |
Mar 17, 2009 | 19.79 | 20.47 | 19.58 | 20.47 | 15,198,662 | +1.09(+5.62%) |
Mar 16, 2009 | 20.37 | 20.47 | 19.33 | 19.38 | 16,564,190 | -0.77(-3.80%) |
Mar 13, 2009 | 19.29 | 20.18 | 18.95 | 20.15 | 0 | +1.00(+5.19%) |
Mar 12, 2009 | 18.08 | 19.29 | 17.88 | 19.15 | 18,836,362 | +1.07(+5.91%) |
Mar 11, 2009 | 18.32 | 18.72 | 17.99 | 18.09 | 23,016,098 | -0.13(-0.74%) |
Mar 10, 2009 | 17.31 | 18.60 | 17.12 | 18.22 | 20,020,380 | +1.16(+6.82%) |
Mar 09, 2009 | 17.08 | 17.72 | 16.90 | 17.06 | 17,575,966 | -0.19(-1.09%) |
Mar 06, 2009 | 17.90 | 18.01 | 16.81 | 17.24 | 0 | -0.44(-2.51%) |
Mar 05, 2009 | 18.07 | 18.70 | 17.51 | 17.69 | 19,799,442 | -0.57(-3.13%) |
Mar 04, 2009 | 17.72 | 18.66 | 17.61 | 18.26 | 20,341,998 | -0.13(-0.70%) |
Mar 02, 2009 | 18.68 | 19.16 | 18.22 | 18.39 | 18,342,248 | -0.65(-3.39%) |
Feb 27, 2009 | 18.54 | 19.28 | 18.27 | 19.03 | 0 | +0.31(+1.65%) |
Feb 26, 2009 | 18.81 | 19.20 | 18.56 | 18.72 | 19,585,602 | +0.17(+0.94%) |
Feb 25, 2009 | 18.83 | 19.64 | 18.29 | 18.55 | 42,113,428 | -0.16(-0.86%) |
Feb 24, 2009 | 18.45 | 19.46 | 18.23 | 18.71 | 40,155,308 | -0.40(-2.11%) |
Feb 23, 2009 | 20.18 | 20.61 | 18.98 | 19.11 | 15,947,144 | -0.89(-4.44%) |
Feb 20, 2009 | 19.81 | 20.29 | 19.36 | 20.00 | 18,239,542 | -0.09(-0.47%) |
Feb 19, 2009 | 20.17 | 20.73 | 19.99 | 20.10 | 14,868,029 | +0.30(+1.53%) |
Feb 18, 2009 | 20.04 | 20.47 | 19.41 | 19.79 | 31,291,380 | -0.13(-0.64%) |
Feb 17, 2009 | 19.87 | 20.26 | 19.19 | 19.92 | 19,181,448 | -0.30(-1.50%) |
Feb 13, 2009 | 20.67 | 20.84 | 20.12 | 20.22 | 14,194,754 | -0.52(-2.50%) |
Feb 12, 2009 | 21.18 | 21.18 | 20.04 | 20.74 | 41,953,320 | -0.61(-2.83%) |
Feb 11, 2009 | 21.14 | 21.53 | 20.81 | 21.35 | 11,600,661 | +0.31(+1.47%) |
Feb 10, 2009 | 21.90 | 22.04 | 20.99 | 21.04 | 21,103,120 | -0.97(-4.40%) |
Feb 09, 2009 | 22.12 | 22.42 | 21.63 | 22.00 | 17,842,050 | -0.19(-0.88%) |
Feb 06, 2009 | 21.68 | 22.52 | 21.49 | 22.20 | 25,744,504 | +0.49(+2.26%) |
Feb 05, 2009 | 20.86 | 22.15 | 20.86 | 21.71 | 28,978,004 | +0.64(+3.03%) |
Feb 04, 2009 | 21.26 | 21.98 | 20.96 | 21.07 | 30,856,812 | -0.52(-2.40%) |
Feb 03, 2009 | 20.51 | 21.83 | 20.24 | 21.59 | 38,205,016 | +1.28(+6.32%) |
Feb 02, 2009 | 20.34 | 20.97 | 20.09 | 20.30 | 25,517,308 | -0.67(-3.21%) |
Jan 30, 2009 | 22.18 | 22.20 | 20.96 | 20.98 | 0 | -1.01(-4.59%) |
Jan 29, 2009 | 23.24 | 23.40 | 21.91 | 21.98 | 19,223,240 | -1.49(-6.36%) |
Jan 28, 2009 | 23.14 | 23.83 | 23.08 | 23.48 | 16,412,748 | +1.06(+4.74%) |
Jan 27, 2009 | 22.39 | 22.62 | 21.86 | 22.41 | 16,278,155 | +0.13(+0.57%) |
Jan 26, 2009 | 22.59 | 23.36 | 22.05 | 22.29 | 16,541,488 | -0.17(-0.75%) |
Jan 23, 2009 | 22.14 | 22.82 | 21.94 | 22.46 | 14,320,984 | -0.35(-1.53%) |
Jan 22, 2009 | 22.57 | 23.42 | 22.21 | 22.80 | 17,359,448 | -0.15(-0.64%) |
Jan 21, 2009 | 21.51 | 23.01 | 21.41 | 22.95 | 18,647,224 | +1.07(+4.88%) |
Jan 20, 2009 | 23.42 | 23.52 | 21.59 | 21.88 | 16,810,922 | -1.66(-7.05%) |
Jan 16, 2009 | 23.70 | 23.91 | 22.85 | 23.54 | 0 | +0.07(+0.29%) |
Jan 15, 2009 | 22.66 | 23.90 | 22.19 | 23.48 | 18,443,890 | +0.82(+3.62%) |
Jan 14, 2009 | 22.87 | 23.17 | 22.47 | 22.66 | 12,835,090 | -0.83(-3.55%) |
Jan 13, 2009 | 23.62 | 24.40 | 23.15 | 23.49 | 12,515,196 | -0.11(-0.48%) |
Jan 12, 2009 | 23.75 | 24.00 | 23.30 | 23.60 | 12,968,035 | -0.19(-0.82%) |
Jan 09, 2009 | 25.23 | 25.47 | 23.69 | 23.80 | 14,316,250 | -1.43(-5.65%) |
Jan 08, 2009 | 25.48 | 25.70 | 24.14 | 25.23 | 28,119,666 | +0.34(+1.38%) |
Jan 07, 2009 | 25.38 | 26.11 | 24.57 | 24.88 | 15,639,775 | -0.74(-2.89%) |
Jan 06, 2009 | 24.59 | 25.96 | 24.31 | 25.62 | 22,058,268 | +1.32(+5.45%) |
Jan 05, 2009 | 23.07 | 24.57 | 23.03 | 24.30 | 13,322,322 | +1.02(+4.36%) |
Jan 02, 2009 | 23.29 | 23.65 | 22.97 | 23.28 | 0 | +0.07(+0.29%) |
Jan 01, 2009 | 22.33 | 23.52 | 22.20 | 23.21 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.33 | 23.52 | 22.20 | 23.21 | 10,055,922 | +0.66(+2.92%) |
Dec 30, 2008 | 21.84 | 22.70 | 21.71 | 22.56 | 9,400,886 | +0.78(+3.58%) |
Dec 29, 2008 | 21.69 | 21.92 | 21.31 | 21.78 | 14,334,079 | +0.10(+0.47%) |
Dec 26, 2008 | 21.95 | 22.13 | 21.59 | 21.68 | 6,286,839 | -0.07(-0.34%) |
Dec 24, 2008 | 21.79 | 22.23 | 21.66 | 21.75 | 5,518,447 | +0.27(+1.25%) |
Dec 23, 2008 | 22.00 | 22.46 | 21.47 | 21.48 | 11,607,723 | -0.56(-2.53%) |
Dec 22, 2008 | 23.39 | 23.40 | 21.92 | 22.04 | 16,427,831 | -1.10(-4.76%) |
Dec 19, 2008 | 24.07 | 24.51 | 23.03 | 23.14 | 18,897,578 | -0.67(-2.82%) |
Dec 18, 2008 | 24.12 | 24.57 | 23.69 | 23.81 | 20,453,158 | -0.21(-0.87%) |
Dec 17, 2008 | 23.95 | 24.53 | 23.65 | 24.02 | 16,002,482 | -0.28(-1.13%) |
Dec 16, 2008 | 23.61 | 24.43 | 23.29 | 24.30 | 14,790,442 | +0.97(+4.18%) |
Dec 15, 2008 | 24.17 | 24.35 | 22.76 | 23.32 | 16,268,878 | -0.77(-3.21%) |
Dec 12, 2008 | 24.51 | 25.07 | 23.56 | 24.10 | 29,376,148 | -1.15(-4.55%) |
Dec 11, 2008 | 25.90 | 26.51 | 24.92 | 25.25 | 29,356,914 | -0.87(-3.35%) |
Dec 10, 2008 | 25.86 | 26.31 | 24.75 | 26.12 | 21,235,868 | +0.58(+2.29%) |
Dec 09, 2008 | 25.28 | 27.01 | 25.11 | 25.53 | 28,396,822 | -0.23(-0.89%) |
Dec 08, 2008 | 23.75 | 26.19 | 23.63 | 25.76 | 31,528,938 | +2.26(+9.61%) |
Dec 05, 2008 | 22.57 | 23.69 | 21.11 | 23.50 | 20,572,138 | +0.62(+2.70%) |
Dec 04, 2008 | 22.45 | 24.05 | 22.23 | 22.89 | 23,445,798 | -0.30(-1.28%) |
Dec 03, 2008 | 22.01 | 23.33 | 20.40 | 23.18 | 27,591,874 | +1.98(+9.36%) |
Dec 02, 2008 | 20.17 | 21.21 | 19.25 | 21.20 | 21,753,010 | +1.34(+6.74%) |