Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 48.94 | 48.43 | 48.43 | 48.43 | 1,710,524 | -0.38(-0.77%) |
Dec 30, 2009 | 48.68 | 48.97 | 48.52 | 48.80 | 1,164,285 | +0.11(+0.22%) |
Dec 29, 2009 | 48.93 | 49.10 | 48.67 | 48.70 | 1,293,974 | -0.01(-0.03%) |
Dec 28, 2009 | 48.67 | 48.97 | 48.50 | 48.71 | 1,007,397 | +0.16(+0.34%) |
Dec 24, 2009 | 48.41 | 48.64 | 48.33 | 48.55 | 629,005 | +0.10(+0.21%) |
Dec 23, 2009 | 48.59 | 48.77 | 48.13 | 48.45 | 1,609,655 | +0.00(+0.00%) |
Dec 22, 2009 | 48.72 | 48.98 | 48.32 | 48.45 | 1,870,564 | -0.28(-0.57%) |
Dec 21, 2009 | 48.67 | 49.06 | 48.58 | 48.72 | 1,557,942 | +0.25(+0.51%) |
Dec 18, 2009 | 48.86 | 48.97 | 48.13 | 48.48 | 3,277,196 | -0.19(-0.39%) |
Dec 17, 2009 | 49.05 | 49.24 | 48.59 | 48.67 | 1,748,496 | -0.80(-1.61%) |
Dec 16, 2009 | 49.60 | 49.75 | 48.91 | 49.46 | 2,952,462 | -0.03(-0.06%) |
Dec 15, 2009 | 50.01 | 50.14 | 49.36 | 49.49 | 3,038,685 | -0.70(-1.40%) |
Dec 14, 2009 | 49.97 | 50.32 | 49.80 | 50.19 | 3,617,172 | +1.17(+2.39%) |
Dec 11, 2009 | 48.34 | 49.14 | 48.31 | 49.02 | 2,123,287 | +0.71(+1.47%) |
Dec 10, 2009 | 48.32 | 48.79 | 48.21 | 48.31 | 1,506,914 | +0.08(+0.16%) |
Dec 09, 2009 | 48.28 | 48.28 | 47.55 | 48.23 | 2,618,745 | +0.06(+0.12%) |
Dec 08, 2009 | 48.03 | 48.41 | 47.47 | 48.18 | 2,758,225 | -0.04(-0.09%) |
Dec 07, 2009 | 47.99 | 48.45 | 47.94 | 48.22 | 1,559,099 | +0.24(+0.50%) |
Dec 04, 2009 | 47.71 | 48.61 | 47.42 | 47.98 | 2,417,746 | +0.54(+1.14%) |
Dec 03, 2009 | 47.85 | 48.11 | 47.37 | 47.44 | 1,970,254 | -0.22(-0.46%) |
Dec 02, 2009 | 47.80 | 48.11 | 47.48 | 47.66 | 2,665,046 | -0.04(-0.07%) |
Dec 01, 2009 | 47.23 | 47.92 | 47.05 | 47.69 | 2,604,680 | +0.88(+1.88%) |
Nov 30, 2009 | 47.77 | 47.77 | 46.50 | 46.81 | 4,007,737 | -0.84(-1.76%) |
Nov 27, 2009 | 47.56 | 47.98 | 47.02 | 47.65 | 1,498,762 | -0.75(-1.54%) |
Nov 25, 2009 | 47.91 | 48.52 | 47.51 | 48.40 | 2,230,675 | +0.58(+1.20%) |
Nov 24, 2009 | 47.89 | 47.96 | 47.42 | 47.82 | 1,850,951 | -0.14(-0.30%) |
Nov 23, 2009 | 47.50 | 48.09 | 47.43 | 47.96 | 1,648,759 | +0.75(+1.58%) |
Nov 20, 2009 | 47.05 | 47.38 | 46.86 | 47.22 | 2,618,528 | +0.06(+0.14%) |
Nov 19, 2009 | 47.70 | 47.70 | 46.77 | 47.15 | 2,347,605 | -0.68(-1.43%) |
Nov 18, 2009 | 48.25 | 48.35 | 47.67 | 47.84 | 2,085,223 | -0.43(-0.88%) |
Nov 17, 2009 | 48.49 | 48.49 | 48.01 | 48.26 | 1,464,188 | -0.19(-0.40%) |
Nov 16, 2009 | 48.21 | 48.83 | 48.05 | 48.45 | 2,939,547 | +0.38(+0.78%) |
Nov 13, 2009 | 47.54 | 48.30 | 47.32 | 48.08 | 1,769,767 | +0.68(+1.44%) |
Nov 12, 2009 | 47.47 | 48.11 | 47.27 | 47.40 | 1,692,761 | -0.18(-0.37%) |
Nov 11, 2009 | 47.52 | 47.96 | 47.45 | 47.57 | 2,304,862 | +0.29(+0.62%) |
Nov 10, 2009 | 47.62 | 48.01 | 47.15 | 47.28 | 2,630,508 | -0.53(-1.11%) |
Nov 09, 2009 | 46.81 | 47.89 | 46.76 | 47.81 | 2,396,279 | +1.23(+2.64%) |
Nov 06, 2009 | 46.35 | 46.76 | 46.01 | 46.59 | 2,361,828 | +0.14(+0.29%) |
Nov 05, 2009 | 45.51 | 46.83 | 45.51 | 46.45 | 2,975,805 | +1.09(+2.41%) |
Nov 04, 2009 | 45.56 | 46.28 | 45.01 | 45.36 | 4,766,426 | +0.92(+2.08%) |
Nov 03, 2009 | 44.74 | 44.87 | 44.18 | 44.43 | 3,172,962 | -0.33(-0.75%) |
Nov 02, 2009 | 44.55 | 45.29 | 44.41 | 44.77 | 2,629,932 | +0.23(+0.51%) |
Oct 30, 2009 | 45.06 | 45.58 | 44.47 | 44.54 | 4,339,872 | -0.67(-1.49%) |
Oct 29, 2009 | 45.86 | 46.07 | 44.60 | 45.21 | 4,523,618 | -0.46(-1.01%) |
Oct 28, 2009 | 46.16 | 46.83 | 45.62 | 45.68 | 5,237,436 | -1.05(-2.25%) |
Oct 27, 2009 | 46.92 | 47.65 | 46.66 | 46.73 | 3,820,549 | -0.13(-0.27%) |
Oct 26, 2009 | 47.35 | 48.11 | 46.76 | 46.86 | 3,449,700 | -0.45(-0.96%) |
Oct 23, 2009 | 47.21 | 47.39 | 47.03 | 47.31 | 2,391,140 | -0.82(-1.70%) |
Oct 22, 2009 | 47.42 | 48.18 | 47.35 | 48.13 | 2,608,329 | +0.75(+1.57%) |
Oct 21, 2009 | 48.08 | 48.59 | 47.32 | 47.38 | 2,410,878 | -0.66(-1.38%) |
Oct 20, 2009 | 47.67 | 48.14 | 47.65 | 48.04 | 3,644,790 | -0.76(-1.56%) |
Oct 19, 2009 | 48.23 | 48.90 | 48.07 | 48.80 | 2,933,628 | +0.67(+1.40%) |
Oct 16, 2009 | 47.61 | 48.23 | 47.26 | 48.13 | 3,496,495 | +0.31(+0.64%) |
Oct 15, 2009 | 47.42 | 47.91 | 47.27 | 47.82 | 2,641,731 | +0.33(+0.70%) |
Oct 14, 2009 | 47.09 | 47.62 | 46.65 | 47.49 | 2,409,390 | +0.89(+1.92%) |
Oct 13, 2009 | 46.44 | 46.81 | 46.25 | 46.59 | 2,094,478 | -0.01(-0.03%) |
Oct 12, 2009 | 47.08 | 47.22 | 46.36 | 46.61 | 1,517,051 | -0.39(-0.83%) |
Oct 09, 2009 | 46.35 | 47.00 | 46.18 | 47.00 | 1,967,775 | +0.63(+1.35%) |
Oct 08, 2009 | 46.87 | 46.94 | 46.17 | 46.37 | 3,583,566 | -0.16(-0.35%) |
Oct 07, 2009 | 46.62 | 46.78 | 46.07 | 46.54 | 3,538,067 | -0.29(-0.62%) |
Oct 06, 2009 | 46.26 | 46.92 | 46.17 | 46.83 | 3,742,702 | +0.82(+1.78%) |
Oct 05, 2009 | 45.90 | 46.17 | 45.29 | 46.01 | 4,227,656 | +1.20(+2.68%) |
Oct 02, 2009 | 44.60 | 44.97 | 44.49 | 44.81 | 4,132,103 | -0.05(-0.11%) |
Oct 01, 2009 | 45.75 | 45.99 | 44.82 | 44.86 | 5,823,594 | -1.03(-2.24%) |
Sep 30, 2009 | 46.40 | 46.40 | 45.08 | 45.89 | 4,647,329 | +0.09(+0.20%) |
Sep 29, 2009 | 45.87 | 46.29 | 45.58 | 45.80 | 2,951,984 | +0.07(+0.16%) |
Sep 28, 2009 | 45.54 | 46.05 | 45.21 | 45.72 | 3,251,891 | +0.98(+2.18%) |
Sep 25, 2009 | 44.07 | 44.83 | 43.91 | 44.75 | 4,602,971 | +0.50(+1.14%) |
Sep 24, 2009 | 45.04 | 45.04 | 43.99 | 44.24 | 2,879,074 | -0.67(-1.50%) |
Sep 23, 2009 | 45.53 | 45.54 | 44.82 | 44.92 | 2,746,832 | -0.45(-0.99%) |
Sep 22, 2009 | 45.37 | 45.63 | 45.10 | 45.36 | 3,465,898 | +0.16(+0.35%) |
Sep 21, 2009 | 45.54 | 45.84 | 45.08 | 45.21 | 2,726,186 | -0.69(-1.50%) |
Sep 18, 2009 | 45.88 | 46.06 | 45.38 | 45.90 | 3,019,715 | +0.13(+0.28%) |
Sep 17, 2009 | 44.77 | 46.07 | 44.64 | 45.77 | 4,542,458 | +1.46(+3.30%) |
Sep 16, 2009 | 44.93 | 44.97 | 44.18 | 44.31 | 2,951,944 | -0.54(-1.20%) |
Sep 15, 2009 | 44.90 | 44.94 | 44.58 | 44.85 | 2,162,872 | +0.02(+0.05%) |
Sep 14, 2009 | 44.90 | 44.90 | 44.35 | 44.82 | 2,855,020 | -0.17(-0.38%) |
Sep 11, 2009 | 44.60 | 45.06 | 44.33 | 44.99 | 2,908,457 | +0.58(+1.30%) |
Sep 10, 2009 | 44.26 | 44.56 | 43.63 | 44.42 | 3,130,220 | +0.24(+0.55%) |
Sep 09, 2009 | 44.80 | 45.12 | 43.82 | 44.18 | 4,316,242 | -0.51(-1.14%) |
Sep 08, 2009 | 43.35 | 44.91 | 43.23 | 44.69 | 7,720,605 | +1.73(+4.02%) |
Sep 04, 2009 | 41.79 | 43.13 | 41.79 | 42.96 | 3,773,272 | +1.19(+2.86%) |
Sep 03, 2009 | 41.49 | 41.79 | 40.75 | 41.77 | 2,854,164 | +0.48(+1.15%) |
Sep 02, 2009 | 41.54 | 41.78 | 41.00 | 41.29 | 2,588,581 | -0.33(-0.80%) |
Sep 01, 2009 | 42.02 | 42.43 | 41.31 | 41.63 | 2,700,906 | -0.42(-1.00%) |
Aug 31, 2009 | 42.28 | 42.31 | 41.68 | 42.05 | 2,925,182 | -0.41(-0.97%) |
Aug 28, 2009 | 42.74 | 42.74 | 42.15 | 42.46 | 3,229,457 | -0.13(-0.30%) |
Aug 27, 2009 | 41.96 | 42.62 | 41.74 | 42.59 | 3,492,286 | +0.87(+2.08%) |
Aug 26, 2009 | 41.73 | 41.81 | 41.11 | 41.72 | 3,146,799 | +0.01(+0.03%) |
Aug 25, 2009 | 41.92 | 42.42 | 41.65 | 41.71 | 2,680,057 | -0.02(-0.05%) |
Aug 24, 2009 | 41.76 | 41.90 | 41.44 | 41.73 | 2,507,623 | +0.18(+0.43%) |
Aug 21, 2009 | 39.87 | 41.68 | 39.85 | 41.55 | 5,918,566 | +1.90(+4.80%) |
Aug 20, 2009 | 39.55 | 39.82 | 39.35 | 39.65 | 3,125,267 | +0.16(+0.40%) |
Aug 19, 2009 | 39.16 | 39.67 | 39.09 | 39.49 | 2,999,178 | +0.15(+0.38%) |
Aug 18, 2009 | 39.13 | 39.60 | 38.98 | 39.34 | 2,595,572 | +0.31(+0.80%) |
Aug 17, 2009 | 39.47 | 39.72 | 38.89 | 39.03 | 2,406,184 | -0.92(-2.31%) |
Aug 14, 2009 | 40.48 | 40.65 | 39.66 | 39.95 | 2,044,177 | -0.60(-1.47%) |
Aug 13, 2009 | 40.75 | 40.75 | 40.08 | 40.55 | 2,645,791 | -0.04(-0.09%) |
Aug 12, 2009 | 39.82 | 40.98 | 39.67 | 40.58 | 2,976,888 | +0.65(+1.64%) |
Aug 11, 2009 | 40.30 | 40.36 | 39.58 | 39.93 | 1,901,252 | -0.43(-1.06%) |
Aug 10, 2009 | 40.65 | 40.84 | 40.10 | 40.36 | 1,576,155 | -0.52(-1.27%) |
Aug 07, 2009 | 40.30 | 41.09 | 39.99 | 40.87 | 2,550,017 | +0.78(+1.95%) |
Aug 06, 2009 | 40.02 | 40.26 | 39.55 | 40.09 | 2,666,224 | +0.13(+0.32%) |
Aug 05, 2009 | 40.31 | 40.43 | 39.40 | 39.97 | 2,708,522 | -0.05(-0.12%) |
Aug 04, 2009 | 39.72 | 40.21 | 39.52 | 40.01 | 2,509,086 | +0.31(+0.78%) |
Aug 03, 2009 | 39.64 | 39.92 | 38.89 | 39.70 | 3,106,998 | +0.36(+0.90%) |
Jul 31, 2009 | 39.22 | 39.74 | 38.91 | 39.35 | 3,552,632 | +0.18(+0.47%) |
Jul 30, 2009 | 39.20 | 39.68 | 38.86 | 39.16 | 4,338,426 | +0.41(+1.06%) |
Jul 29, 2009 | 38.03 | 39.00 | 37.65 | 38.75 | 5,296,153 | +0.58(+1.51%) |
Jul 28, 2009 | 36.68 | 38.25 | 36.68 | 38.18 | 5,709,906 | +1.54(+4.21%) |
Jul 27, 2009 | 36.65 | 37.29 | 35.41 | 36.63 | 9,918,132 | -0.65(-1.75%) |
Jul 24, 2009 | 38.05 | 38.12 | 37.14 | 37.29 | 140 | -0.87(-2.27%) |
Jul 23, 2009 | 38.48 | 38.59 | 37.69 | 38.15 | 4,488,007 | -0.21(-0.54%) |
Jul 22, 2009 | 38.64 | 38.79 | 38.20 | 38.36 | 3,125,954 | -0.39(-1.01%) |
Jul 21, 2009 | 38.98 | 38.98 | 38.20 | 38.75 | 3,239,414 | +0.06(+0.15%) |
Jul 20, 2009 | 38.28 | 38.72 | 37.81 | 38.69 | 2,134,449 | +0.65(+1.70%) |
Jul 17, 2009 | 38.76 | 38.98 | 37.87 | 38.05 | 3,281,321 | -0.85(-2.19%) |
Jul 16, 2009 | 38.43 | 39.07 | 38.37 | 38.90 | 3,136,022 | +0.44(+1.15%) |
Jul 15, 2009 | 38.03 | 38.49 | 37.88 | 38.46 | 2,319,605 | +0.74(+1.96%) |
Jul 14, 2009 | 37.27 | 37.86 | 36.93 | 37.72 | 3,080,786 | +0.58(+1.55%) |
Jul 13, 2009 | 36.45 | 37.18 | 36.44 | 37.15 | 3,483,764 | +0.50(+1.36%) |
Jul 10, 2009 | 36.51 | 36.98 | 36.38 | 36.65 | 2,715,222 | +0.04(+0.10%) |
Jul 09, 2009 | 36.92 | 37.09 | 36.46 | 36.61 | 2,809,032 | -0.26(-0.71%) |
Jul 08, 2009 | 37.04 | 37.42 | 36.58 | 36.88 | 3,281,867 | -0.11(-0.29%) |
Jul 07, 2009 | 38.16 | 38.32 | 36.91 | 36.98 | 3,504,035 | -1.33(-3.47%) |
Jul 06, 2009 | 38.00 | 38.35 | 37.78 | 38.31 | 2,627,060 | +0.22(+0.58%) |
Jul 02, 2009 | 39.35 | 39.38 | 38.09 | 38.09 | 2,909,413 | -1.46(-3.70%) |
Jul 01, 2009 | 39.52 | 39.94 | 39.33 | 39.55 | 2,808,409 | +0.21(+0.52%) |
Jun 30, 2009 | 40.31 | 40.38 | 39.18 | 39.35 | 3,395,478 | -1.14(-2.82%) |
Jun 29, 2009 | 39.43 | 40.66 | 39.26 | 40.49 | 4,183,926 | +1.09(+2.78%) |
Jun 26, 2009 | 39.61 | 39.76 | 39.14 | 39.40 | 6,221,303 | -0.26(-0.65%) |
Jun 25, 2009 | 39.22 | 39.90 | 39.19 | 39.65 | 3,534,844 | +0.91(+2.35%) |
Jun 24, 2009 | 39.90 | 40.10 | 38.59 | 38.74 | 3,735,369 | -1.03(-2.59%) |
Jun 23, 2009 | 40.54 | 40.69 | 39.62 | 39.77 | 3,346,501 | -1.04(-2.54%) |
Jun 22, 2009 | 41.50 | 41.50 | 40.67 | 40.81 | 3,786,512 | -0.92(-2.20%) |
Jun 19, 2009 | 41.58 | 42.17 | 41.34 | 41.73 | 4,522,199 | +0.38(+0.91%) |
Jun 18, 2009 | 41.01 | 41.58 | 40.80 | 41.35 | 2,318,018 | +0.42(+1.02%) |
Jun 17, 2009 | 40.71 | 41.23 | 40.49 | 40.93 | 2,050,033 | +0.11(+0.28%) |
Jun 16, 2009 | 41.39 | 41.54 | 40.78 | 40.82 | 2,605,042 | -0.73(-1.75%) |
Jun 15, 2009 | 41.95 | 42.00 | 40.90 | 41.55 | 2,691,877 | -0.91(-2.13%) |
Jun 12, 2009 | 42.03 | 42.64 | 41.65 | 42.45 | 2,161,957 | +0.33(+0.79%) |
Jun 11, 2009 | 41.90 | 42.79 | 41.90 | 42.12 | 2,848,246 | +0.18(+0.42%) |
Jun 10, 2009 | 42.48 | 42.65 | 41.07 | 41.94 | 2,865,210 | -0.15(-0.35%) |
Jun 09, 2009 | 42.91 | 43.09 | 41.90 | 42.09 | 3,966,924 | -0.86(-2.00%) |
Jun 08, 2009 | 42.52 | 43.38 | 42.31 | 42.95 | 3,218,129 | +0.01(+0.02%) |
Jun 05, 2009 | 42.19 | 43.42 | 42.19 | 42.94 | 3,897,972 | +0.96(+2.28%) |
Jun 04, 2009 | 41.48 | 42.08 | 41.19 | 41.98 | 2,855,120 | +0.36(+0.87%) |
Jun 03, 2009 | 42.48 | 42.60 | 41.20 | 41.62 | 3,239,123 | -0.99(-2.32%) |
Jun 02, 2009 | 42.11 | 42.84 | 42.03 | 42.61 | 2,979,460 | +0.48(+1.13%) |
Jun 01, 2009 | 40.69 | 42.23 | 40.68 | 42.13 | 2,908,501 | +1.71(+4.24%) |
May 29, 2009 | 40.50 | 40.80 | 39.72 | 40.42 | 3,324,854 | -0.10(-0.25%) |
May 28, 2009 | 39.94 | 40.73 | 39.23 | 40.52 | 3,298,810 | +0.94(+2.37%) |
May 27, 2009 | 40.04 | 40.45 | 39.56 | 39.58 | 3,155,871 | -0.39(-0.98%) |
May 26, 2009 | 39.40 | 40.38 | 39.25 | 39.97 | 6,480,821 | +0.41(+1.02%) |
May 22, 2009 | 39.63 | 40.06 | 39.18 | 39.57 | 2,576,153 | +0.00(+0.00%) |
May 21, 2009 | 40.27 | 40.27 | 39.01 | 39.57 | 3,097,081 | -1.04(-2.57%) |
May 20, 2009 | 40.60 | 41.17 | 40.43 | 40.61 | 3,580,225 | +0.21(+0.53%) |
May 19, 2009 | 39.50 | 40.72 | 39.46 | 40.40 | 4,128,353 | +1.00(+2.54%) |
May 18, 2009 | 39.03 | 39.43 | 38.49 | 39.40 | 4,641,554 | +0.32(+0.82%) |
May 15, 2009 | 39.67 | 39.96 | 38.88 | 39.08 | 4,911,326 | -0.59(-1.49%) |
May 14, 2009 | 39.29 | 39.83 | 39.08 | 39.67 | 4,371,046 | +0.38(+0.98%) |
May 13, 2009 | 39.11 | 39.33 | 38.01 | 39.28 | 4,901,935 | +0.00(+0.00%) |
May 12, 2009 | 38.67 | 39.45 | 38.13 | 39.28 | 3,467,868 | +0.83(+2.16%) |
May 11, 2009 | 39.16 | 39.63 | 38.40 | 38.45 | 3,571,796 | -1.24(-3.13%) |
May 08, 2009 | 38.55 | 39.74 | 38.27 | 39.70 | 4,610,062 | +1.58(+4.14%) |
May 07, 2009 | 38.74 | 38.96 | 37.78 | 38.12 | 4,662,924 | -0.41(-1.07%) |
May 06, 2009 | 38.20 | 38.59 | 37.81 | 38.53 | 3,029,299 | +0.44(+1.16%) |
May 05, 2009 | 38.34 | 38.47 | 37.69 | 38.09 | 3,030,172 | -0.27(-0.70%) |
May 04, 2009 | 37.16 | 38.42 | 37.16 | 38.36 | 4,082,516 | +1.15(+3.09%) |
May 01, 2009 | 36.95 | 37.49 | 36.41 | 37.21 | 4,650,514 | +0.50(+1.37%) |
Apr 30, 2009 | 38.01 | 38.22 | 36.57 | 36.70 | 6,534,860 | -1.19(-3.13%) |
Apr 29, 2009 | 37.50 | 38.60 | 36.95 | 37.89 | 5,928,353 | +1.94(+5.39%) |
Apr 28, 2009 | 36.01 | 36.31 | 35.52 | 35.95 | 3,519,680 | -0.48(-1.31%) |
Apr 27, 2009 | 35.39 | 37.38 | 35.11 | 36.43 | 5,697,929 | +1.49(+4.27%) |
Apr 24, 2009 | 35.38 | 35.38 | 34.45 | 34.94 | 4,746,563 | -0.23(-0.65%) |
Apr 23, 2009 | 34.45 | 35.16 | 33.82 | 35.16 | 6,531,334 | +0.90(+2.63%) |
Apr 22, 2009 | 33.30 | 34.99 | 33.30 | 34.26 | 5,772,815 | +1.26(+3.83%) |
Apr 21, 2009 | 32.15 | 33.10 | 32.01 | 33.00 | 5,950,040 | +0.77(+2.38%) |
Apr 20, 2009 | 32.68 | 32.68 | 31.85 | 32.23 | 4,988,434 | -0.84(-2.54%) |
Apr 17, 2009 | 32.50 | 33.25 | 32.19 | 33.07 | 5,738,918 | +0.72(+2.22%) |
Apr 16, 2009 | 31.70 | 32.53 | 31.28 | 32.35 | 4,420,014 | +0.88(+2.80%) |
Apr 15, 2009 | 31.13 | 31.53 | 30.81 | 31.47 | 3,238,205 | +0.26(+0.84%) |
Apr 14, 2009 | 31.05 | 31.37 | 30.62 | 31.21 | 3,736,124 | -0.06(-0.18%) |
Apr 13, 2009 | 31.63 | 31.74 | 30.99 | 31.26 | 4,080,695 | -0.66(-2.07%) |
Apr 09, 2009 | 31.85 | 32.04 | 31.51 | 31.92 | 5,043,347 | +0.67(+2.14%) |
Apr 08, 2009 | 30.98 | 31.36 | 30.75 | 31.26 | 3,766,187 | +0.32(+1.03%) |
Apr 07, 2009 | 31.95 | 32.52 | 30.68 | 30.94 | 6,075,838 | -1.43(-4.41%) |
Apr 06, 2009 | 30.34 | 32.61 | 30.05 | 32.36 | 8,278,831 | +2.06(+6.80%) |
Apr 03, 2009 | 30.52 | 30.77 | 29.74 | 30.30 | 4,797,515 | -0.33(-1.07%) |
Apr 02, 2009 | 30.47 | 31.36 | 30.28 | 30.63 | 5,705,333 | +0.66(+2.20%) |
Apr 01, 2009 | 29.27 | 30.07 | 28.97 | 29.97 | 4,784,226 | +0.43(+1.44%) |
Mar 31, 2009 | 30.32 | 30.35 | 29.49 | 29.54 | 6,756,571 | -0.53(-1.77%) |
Mar 30, 2009 | 30.00 | 30.23 | 29.30 | 30.08 | 7,862,297 | -0.52(-1.70%) |
Mar 26, 2009 | 28.93 | 30.64 | 28.70 | 30.60 | 6,861,287 | +1.96(+6.85%) |
Mar 25, 2009 | 28.49 | 29.25 | 28.00 | 28.63 | 5,188,387 | +0.58(+2.05%) |
Mar 24, 2009 | 27.91 | 28.54 | 27.83 | 28.06 | 5,921,583 | -0.10(-0.35%) |
Mar 23, 2009 | 27.63 | 28.18 | 27.46 | 28.16 | 6,117,652 | +1.41(+5.29%) |
Mar 20, 2009 | 26.92 | 27.29 | 26.50 | 26.75 | 6,213,554 | -0.20(-0.73%) |
Mar 19, 2009 | 27.97 | 28.22 | 26.48 | 26.94 | 7,957,846 | -0.92(-3.30%) |
Mar 18, 2009 | 27.99 | 28.48 | 26.97 | 27.86 | 6,282,534 | -0.23(-0.83%) |
Mar 17, 2009 | 27.85 | 28.11 | 27.18 | 28.09 | 4,795,352 | +0.36(+1.28%) |
Mar 16, 2009 | 26.96 | 28.60 | 26.75 | 27.74 | 6,056,913 | +1.03(+3.86%) |
Mar 13, 2009 | 26.86 | 27.11 | 26.48 | 26.71 | 0 | +0.02(+0.08%) |
Mar 12, 2009 | 25.94 | 26.86 | 25.51 | 26.69 | 5,928,458 | +0.82(+3.19%) |
Mar 11, 2009 | 26.83 | 27.04 | 25.47 | 25.86 | 6,258,685 | -0.85(-3.16%) |
Mar 10, 2009 | 26.18 | 26.80 | 25.67 | 26.71 | 6,041,436 | +0.92(+3.55%) |
Mar 09, 2009 | 25.62 | 26.04 | 25.44 | 25.79 | 7,449,358 | -0.13(-0.49%) |
Mar 06, 2009 | 26.28 | 26.99 | 25.06 | 25.92 | 0 | -0.63(-2.38%) |
Mar 05, 2009 | 26.64 | 28.00 | 26.27 | 26.55 | 15,013,650 | -2.02(-7.06%) |
Mar 04, 2009 | 28.63 | 28.85 | 28.10 | 28.57 | 10,004,960 | -0.59(-2.02%) |
Mar 02, 2009 | 30.50 | 30.50 | 29.08 | 29.16 | 7,127,735 | -1.97(-6.32%) |
Feb 27, 2009 | 31.94 | 32.06 | 31.09 | 31.13 | 0 | -1.32(-4.07%) |
Feb 26, 2009 | 33.45 | 33.53 | 32.24 | 32.45 | 4,036,641 | -0.61(-1.85%) |
Feb 25, 2009 | 34.72 | 34.72 | 32.90 | 33.06 | 7,149,088 | -1.76(-5.06%) |
Feb 24, 2009 | 34.98 | 35.14 | 33.99 | 34.82 | 5,537,767 | +0.06(+0.16%) |
Feb 23, 2009 | 36.38 | 36.38 | 34.67 | 34.77 | 3,123,871 | -1.34(-3.70%) |
Feb 20, 2009 | 36.38 | 36.68 | 35.46 | 36.10 | 0 | -0.75(-2.02%) |
Feb 19, 2009 | 37.15 | 37.60 | 36.75 | 36.85 | 4,279,613 | -0.06(-0.17%) |
Feb 18, 2009 | 37.73 | 37.73 | 36.87 | 36.91 | 3,787,952 | -0.65(-1.74%) |
Feb 17, 2009 | 38.12 | 38.12 | 36.84 | 37.56 | 4,369,082 | -1.14(-2.95%) |
Feb 13, 2009 | 38.22 | 39.33 | 38.10 | 38.71 | 2,867,615 | +0.47(+1.23%) |
Feb 12, 2009 | 37.69 | 38.29 | 36.95 | 38.24 | 4,941,015 | -0.04(-0.11%) |
Feb 11, 2009 | 38.95 | 39.14 | 37.91 | 38.28 | 3,990,650 | -0.39(-1.01%) |
Feb 10, 2009 | 39.86 | 40.31 | 38.42 | 38.67 | 3,704,668 | -1.64(-4.07%) |
Feb 09, 2009 | 40.46 | 40.87 | 40.03 | 40.31 | 3,444,845 | -0.33(-0.80%) |
Feb 06, 2009 | 39.79 | 40.80 | 39.75 | 40.64 | 4,581,007 | +0.70(+1.74%) |
Feb 05, 2009 | 38.76 | 40.36 | 38.76 | 39.94 | 3,319,253 | +0.84(+2.14%) |
Feb 04, 2009 | 39.32 | 40.06 | 38.93 | 39.11 | 3,472,194 | -0.18(-0.45%) |
Feb 03, 2009 | 39.63 | 39.76 | 38.45 | 39.28 | 4,946,850 | +0.01(+0.02%) |
Feb 02, 2009 | 39.77 | 39.78 | 38.74 | 39.28 | 3,629,366 | -1.02(-2.54%) |
Jan 30, 2009 | 41.56 | 41.83 | 39.91 | 40.30 | 0 | -1.07(-2.59%) |
Jan 29, 2009 | 41.80 | 42.01 | 40.57 | 41.37 | 7,304,689 | -1.26(-2.95%) |
Jan 28, 2009 | 42.14 | 43.60 | 41.60 | 42.63 | 7,487,873 | +3.05(+7.70%) |
Jan 27, 2009 | 39.06 | 40.16 | 38.93 | 39.58 | 3,711,296 | +0.80(+2.05%) |
Jan 26, 2009 | 37.63 | 38.96 | 37.50 | 38.79 | 4,699,781 | +0.91(+2.40%) |
Jan 23, 2009 | 37.60 | 38.35 | 36.90 | 37.88 | 3,044,391 | -0.40(-1.04%) |
Jan 22, 2009 | 38.04 | 38.62 | 37.42 | 38.27 | 3,979,945 | -0.09(-0.24%) |
Jan 21, 2009 | 37.39 | 38.51 | 36.88 | 38.37 | 3,493,692 | +1.29(+3.47%) |
Jan 20, 2009 | 38.54 | 38.88 | 36.98 | 37.08 | 5,661,410 | -1.70(-4.38%) |
Jan 16, 2009 | 38.11 | 39.06 | 37.80 | 38.78 | 4,158,853 | +1.09(+2.88%) |
Jan 15, 2009 | 38.79 | 39.20 | 36.58 | 37.69 | 5,564,890 | -1.00(-2.59%) |
Jan 14, 2009 | 38.70 | 39.29 | 38.28 | 38.69 | 5,738,102 | -0.45(-1.14%) |
Jan 13, 2009 | 40.92 | 40.92 | 38.89 | 39.14 | 5,857,726 | -1.83(-4.47%) |
Jan 12, 2009 | 41.14 | 41.49 | 40.69 | 40.97 | 2,543,571 | -0.17(-0.41%) |
Jan 09, 2009 | 41.00 | 41.88 | 40.73 | 41.14 | 2,479,448 | -0.92(-2.18%) |
Jan 08, 2009 | 41.54 | 42.10 | 40.95 | 42.06 | 2,716,023 | +0.27(+0.65%) |
Jan 07, 2009 | 43.10 | 43.10 | 41.46 | 41.79 | 2,465,095 | -1.70(-3.92%) |
Jan 06, 2009 | 43.66 | 43.66 | 42.44 | 43.50 | 3,176,656 | +1.06(+2.49%) |
Jan 05, 2009 | 42.18 | 42.75 | 41.83 | 42.44 | 2,065,301 | -0.01(-0.03%) |
Jan 02, 2009 | 41.03 | 42.53 | 40.63 | 42.45 | 0 | +1.54(+3.77%) |