Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 34.65 | 34.19 | 34.19 | 34.19 | 1,821,322 | -0.46(-1.32%) |
Dec 30, 2009 | 34.33 | 34.70 | 34.33 | 34.64 | 2,537,670 | +0.11(+0.31%) |
Dec 29, 2009 | 34.29 | 34.82 | 34.19 | 34.54 | 3,915,314 | +0.19(+0.54%) |
Dec 28, 2009 | 34.22 | 34.37 | 34.05 | 34.35 | 2,157,556 | +0.19(+0.54%) |
Dec 24, 2009 | 34.01 | 34.26 | 33.92 | 34.17 | 860,500 | +0.25(+0.74%) |
Dec 23, 2009 | 33.98 | 34.06 | 33.72 | 33.92 | 2,587,764 | -0.01(-0.04%) |
Dec 22, 2009 | 33.97 | 34.12 | 33.82 | 33.93 | 2,959,995 | +0.03(+0.08%) |
Dec 21, 2009 | 34.18 | 34.20 | 33.89 | 33.90 | 4,020,398 | +0.01(+0.04%) |
Dec 18, 2009 | 33.97 | 34.12 | 33.70 | 33.89 | 4,306,153 | -0.03(-0.08%) |
Dec 17, 2009 | 34.32 | 34.49 | 33.92 | 33.92 | 5,813,078 | -0.86(-2.48%) |
Dec 16, 2009 | 34.91 | 34.93 | 34.47 | 34.78 | 3,605,538 | -0.05(-0.14%) |
Dec 15, 2009 | 34.95 | 35.06 | 34.72 | 34.83 | 3,365,869 | -0.28(-0.79%) |
Dec 14, 2009 | 34.91 | 35.18 | 34.90 | 35.11 | 5,020,263 | +0.92(+2.69%) |
Dec 11, 2009 | 34.00 | 34.40 | 33.56 | 34.19 | 4,625,379 | +0.16(+0.48%) |
Dec 10, 2009 | 34.34 | 34.54 | 33.87 | 34.02 | 3,488,348 | -0.07(-0.21%) |
Dec 09, 2009 | 33.90 | 34.24 | 33.48 | 34.10 | 5,136,359 | +0.20(+0.59%) |
Dec 08, 2009 | 34.20 | 34.22 | 33.70 | 33.90 | 4,298,323 | -0.69(-2.00%) |
Dec 07, 2009 | 34.22 | 34.69 | 34.11 | 34.59 | 2,899,882 | +0.04(+0.12%) |
Dec 04, 2009 | 34.86 | 35.14 | 34.18 | 34.54 | 4,212,856 | +0.14(+0.39%) |
Dec 03, 2009 | 34.79 | 35.03 | 34.39 | 34.41 | 3,062,633 | -0.34(-0.98%) |
Dec 02, 2009 | 34.76 | 35.14 | 34.47 | 34.75 | 3,748,039 | +0.04(+0.10%) |
Dec 01, 2009 | 34.86 | 35.27 | 34.63 | 34.72 | 5,051,880 | +0.06(+0.18%) |
Nov 30, 2009 | 34.56 | 34.74 | 34.03 | 34.65 | 4,629,670 | -0.01(-0.04%) |
Nov 27, 2009 | 34.23 | 34.92 | 34.00 | 34.67 | 1,599,882 | -0.50(-1.42%) |
Nov 25, 2009 | 35.25 | 35.26 | 34.95 | 35.16 | 2,451,740 | -0.02(-0.06%) |
Nov 24, 2009 | 35.32 | 35.67 | 34.84 | 35.19 | 3,623,512 | -0.28(-0.78%) |
Nov 23, 2009 | 35.76 | 35.96 | 35.37 | 35.46 | 3,182,048 | +0.19(+0.55%) |
Nov 20, 2009 | 35.21 | 35.37 | 35.01 | 35.27 | 3,446,772 | -0.15(-0.42%) |
Nov 19, 2009 | 35.76 | 35.93 | 35.12 | 35.42 | 3,910,090 | -0.63(-1.74%) |
Nov 18, 2009 | 35.78 | 36.12 | 35.76 | 36.05 | 2,994,133 | +0.00(+0.00%) |
Nov 17, 2009 | 36.40 | 36.41 | 35.80 | 36.05 | 4,093,124 | -0.30(-0.82%) |
Nov 16, 2009 | 35.41 | 36.45 | 35.32 | 36.35 | 6,141,548 | +1.45(+4.17%) |
Nov 13, 2009 | 34.58 | 35.09 | 34.38 | 34.89 | 2,683,032 | +0.46(+1.35%) |
Nov 12, 2009 | 34.94 | 35.31 | 34.39 | 34.43 | 4,097,957 | -0.59(-1.69%) |
Nov 11, 2009 | 35.49 | 35.55 | 34.86 | 35.02 | 4,581,803 | -0.19(-0.55%) |
Nov 10, 2009 | 35.33 | 35.62 | 35.04 | 35.21 | 3,882,974 | -0.21(-0.58%) |
Nov 09, 2009 | 34.80 | 35.48 | 34.67 | 35.42 | 3,759,008 | +0.95(+2.75%) |
Nov 06, 2009 | 34.25 | 34.81 | 33.77 | 34.47 | 4,062,154 | +0.82(+2.43%) |
Nov 05, 2009 | 33.37 | 34.40 | 33.35 | 33.65 | 4,018,819 | +0.53(+1.59%) |
Nov 04, 2009 | 33.69 | 33.86 | 33.06 | 33.13 | 5,517,110 | -0.36(-1.09%) |
Nov 03, 2009 | 32.73 | 33.53 | 32.73 | 33.49 | 3,570,307 | +0.49(+1.49%) |
Nov 02, 2009 | 32.66 | 33.35 | 32.45 | 33.00 | 5,546,766 | +0.29(+0.87%) |
Oct 30, 2009 | 33.30 | 33.65 | 32.49 | 32.71 | 6,054,577 | -0.73(-2.17%) |
Oct 29, 2009 | 33.06 | 33.58 | 32.94 | 33.44 | 4,612,208 | +0.58(+1.78%) |
Oct 28, 2009 | 33.38 | 33.52 | 32.81 | 32.86 | 5,039,294 | -0.67(-2.00%) |
Oct 27, 2009 | 33.72 | 34.09 | 33.50 | 33.53 | 4,045,472 | -0.04(-0.11%) |
Oct 26, 2009 | 34.11 | 34.45 | 33.27 | 33.56 | 4,494,943 | -0.48(-1.40%) |
Oct 23, 2009 | 34.09 | 34.15 | 33.85 | 34.04 | 5,602,581 | -0.69(-1.99%) |
Oct 22, 2009 | 34.24 | 34.88 | 33.74 | 34.73 | 6,266,380 | +0.56(+1.63%) |
Oct 21, 2009 | 34.44 | 35.42 | 34.09 | 34.17 | 11,072,366 | -0.39(-1.13%) |
Oct 20, 2009 | 33.75 | 34.63 | 33.70 | 34.57 | 12,765,462 | +1.64(+4.98%) |
Oct 19, 2009 | 32.41 | 33.03 | 32.28 | 32.93 | 5,700,497 | +0.63(+1.96%) |
Oct 16, 2009 | 32.15 | 32.45 | 31.89 | 32.29 | 5,048,546 | -0.02(-0.07%) |
Oct 15, 2009 | 32.09 | 32.33 | 31.99 | 32.31 | 6,060,722 | +0.06(+0.18%) |
Oct 14, 2009 | 32.09 | 32.31 | 31.79 | 32.26 | 6,221,565 | +0.56(+1.78%) |
Oct 13, 2009 | 32.08 | 32.24 | 31.50 | 31.69 | 6,126,891 | -0.51(-1.59%) |
Oct 12, 2009 | 32.30 | 32.44 | 32.14 | 32.21 | 4,779,588 | +0.14(+0.42%) |
Oct 09, 2009 | 32.10 | 32.10 | 31.79 | 32.07 | 7,609,030 | +0.05(+0.16%) |
Oct 08, 2009 | 31.73 | 32.26 | 31.67 | 32.02 | 9,476,046 | +0.56(+1.77%) |
Oct 07, 2009 | 30.85 | 31.48 | 30.67 | 31.47 | 7,439,848 | +0.61(+1.99%) |
Oct 06, 2009 | 30.36 | 31.32 | 30.33 | 30.85 | 6,270,678 | +0.65(+2.15%) |
Oct 05, 2009 | 29.77 | 30.29 | 29.44 | 30.21 | 4,251,224 | +0.51(+1.70%) |
Oct 02, 2009 | 29.34 | 29.82 | 29.04 | 29.70 | 7,040,666 | +0.11(+0.39%) |
Oct 01, 2009 | 30.23 | 30.43 | 29.56 | 29.59 | 5,262,352 | -0.84(-2.76%) |
Sep 30, 2009 | 30.64 | 30.85 | 30.01 | 30.43 | 5,651,083 | -0.27(-0.88%) |
Sep 29, 2009 | 30.73 | 30.98 | 30.58 | 30.70 | 3,808,609 | +0.06(+0.19%) |
Sep 28, 2009 | 30.20 | 30.83 | 30.17 | 30.64 | 5,587,732 | +0.51(+1.68%) |
Sep 25, 2009 | 30.08 | 30.46 | 29.90 | 30.13 | 5,505,032 | -0.06(-0.21%) |
Sep 24, 2009 | 30.65 | 30.81 | 30.04 | 30.20 | 4,432,540 | -0.44(-1.44%) |
Sep 23, 2009 | 31.46 | 31.54 | 30.61 | 30.64 | 4,718,944 | -0.69(-2.21%) |
Sep 22, 2009 | 31.40 | 31.55 | 30.90 | 31.33 | 3,925,450 | +0.09(+0.30%) |
Sep 21, 2009 | 31.27 | 31.46 | 31.12 | 31.24 | 3,694,102 | -0.37(-1.17%) |
Sep 18, 2009 | 31.75 | 31.99 | 31.54 | 31.61 | 6,334,933 | -0.06(-0.18%) |
Sep 17, 2009 | 31.32 | 31.70 | 31.08 | 31.67 | 6,338,815 | +0.77(+2.49%) |
Sep 16, 2009 | 31.42 | 31.46 | 30.73 | 30.90 | 7,328,015 | -0.36(-1.14%) |
Sep 15, 2009 | 31.85 | 31.85 | 31.00 | 31.25 | 7,452,748 | -0.24(-0.75%) |
Sep 14, 2009 | 31.11 | 31.67 | 30.95 | 31.49 | 4,324,466 | +0.13(+0.41%) |
Sep 11, 2009 | 31.15 | 31.68 | 31.15 | 31.36 | 5,116,706 | +0.12(+0.39%) |
Sep 10, 2009 | 30.64 | 31.29 | 30.63 | 31.24 | 7,065,338 | -0.06(-0.18%) |
Sep 09, 2009 | 30.68 | 31.35 | 30.30 | 31.30 | 8,283,634 | +1.48(+4.97%) |
Sep 08, 2009 | 29.94 | 30.06 | 29.49 | 29.81 | 3,236,941 | +0.06(+0.19%) |
Sep 04, 2009 | 29.14 | 29.76 | 29.11 | 29.76 | 2,736,544 | +0.51(+1.75%) |
Sep 03, 2009 | 29.29 | 29.39 | 28.92 | 29.24 | 3,552,591 | +0.09(+0.29%) |
Sep 02, 2009 | 29.36 | 29.55 | 29.10 | 29.16 | 3,828,549 | -0.23(-0.78%) |
Sep 01, 2009 | 29.68 | 30.23 | 29.30 | 29.39 | 3,642,020 | -0.41(-1.36%) |
Aug 31, 2009 | 29.76 | 29.96 | 29.51 | 29.79 | 2,498,510 | -0.32(-1.06%) |
Aug 28, 2009 | 30.77 | 30.82 | 29.93 | 30.11 | 2,990,042 | -0.31(-1.01%) |
Aug 27, 2009 | 30.15 | 30.51 | 29.85 | 30.42 | 3,321,459 | +0.30(+0.99%) |
Aug 26, 2009 | 30.51 | 30.55 | 30.01 | 30.12 | 3,739,587 | -0.55(-1.79%) |
Aug 25, 2009 | 30.19 | 30.81 | 29.97 | 30.67 | 5,674,428 | +0.73(+2.43%) |
Aug 24, 2009 | 30.30 | 30.45 | 29.85 | 29.94 | 5,349,067 | -0.19(-0.62%) |
Aug 21, 2009 | 29.77 | 30.24 | 29.58 | 30.13 | 5,185,967 | +0.45(+1.51%) |
Aug 20, 2009 | 29.43 | 29.87 | 29.25 | 29.68 | 5,061,476 | +0.43(+1.46%) |
Aug 19, 2009 | 29.04 | 29.66 | 28.88 | 29.25 | 3,241,574 | -0.08(-0.27%) |
Aug 18, 2009 | 28.68 | 29.37 | 28.54 | 29.33 | 4,155,334 | +0.86(+3.03%) |
Aug 17, 2009 | 28.80 | 29.06 | 28.38 | 28.47 | 3,427,301 | -0.95(-3.22%) |
Aug 14, 2009 | 29.92 | 29.92 | 29.04 | 29.41 | 3,404,149 | -0.51(-1.69%) |
Aug 13, 2009 | 29.24 | 29.92 | 29.09 | 29.92 | 4,828,436 | +0.80(+2.74%) |
Aug 12, 2009 | 28.39 | 29.49 | 28.35 | 29.12 | 4,055,131 | +0.66(+2.30%) |
Aug 11, 2009 | 28.53 | 28.59 | 28.14 | 28.47 | 3,192,399 | -0.07(-0.25%) |
Aug 10, 2009 | 29.11 | 29.11 | 28.35 | 28.54 | 3,902,796 | -0.64(-2.20%) |
Aug 07, 2009 | 29.07 | 29.36 | 28.87 | 29.18 | 2,576,881 | +0.39(+1.36%) |
Aug 06, 2009 | 28.77 | 29.05 | 28.66 | 28.79 | 3,864,375 | +0.01(+0.05%) |
Aug 05, 2009 | 29.36 | 29.45 | 28.32 | 28.77 | 4,177,927 | -0.38(-1.30%) |
Aug 04, 2009 | 28.92 | 29.28 | 28.78 | 29.15 | 3,329,632 | +0.15(+0.52%) |
Aug 03, 2009 | 29.38 | 29.38 | 28.71 | 29.00 | 4,822,368 | +0.11(+0.39%) |
Jul 31, 2009 | 28.75 | 29.09 | 28.61 | 28.89 | 4,302,179 | +0.12(+0.43%) |
Jul 30, 2009 | 28.89 | 29.26 | 28.72 | 28.77 | 3,654,880 | +0.31(+1.10%) |
Jul 29, 2009 | 28.42 | 28.68 | 28.14 | 28.45 | 3,154,227 | -0.22(-0.77%) |
Jul 28, 2009 | 28.75 | 28.93 | 28.42 | 28.67 | 3,283,183 | -0.09(-0.30%) |
Jul 27, 2009 | 29.17 | 29.21 | 28.68 | 28.76 | 3,635,144 | -0.41(-1.39%) |
Jul 24, 2009 | 28.71 | 29.17 | 28.46 | 29.17 | 3,877,815 | +0.08(+0.27%) |
Jul 23, 2009 | 28.69 | 29.20 | 28.52 | 29.09 | 5,746,751 | +0.47(+1.64%) |
Jul 22, 2009 | 28.39 | 28.69 | 27.90 | 28.62 | 8,250,561 | +0.31(+1.08%) |
Jul 21, 2009 | 28.71 | 28.72 | 27.75 | 28.31 | 5,588,698 | -0.14(-0.50%) |
Jul 20, 2009 | 27.70 | 28.46 | 27.70 | 28.45 | 4,457,162 | +0.85(+3.07%) |
Jul 17, 2009 | 27.19 | 27.73 | 27.19 | 27.61 | 3,570,170 | +0.15(+0.54%) |
Jul 16, 2009 | 27.11 | 27.57 | 27.04 | 27.46 | 3,811,208 | +0.21(+0.78%) |
Jul 15, 2009 | 26.74 | 27.33 | 26.68 | 27.24 | 5,558,583 | +0.75(+2.82%) |
Jul 14, 2009 | 26.22 | 26.54 | 25.89 | 26.49 | 3,416,791 | +0.33(+1.28%) |
Jul 13, 2009 | 25.65 | 26.18 | 25.64 | 26.16 | 4,476,561 | +0.68(+2.66%) |
Jul 10, 2009 | 24.93 | 25.55 | 24.86 | 25.48 | 3,890,974 | +0.47(+1.88%) |
Jul 09, 2009 | 24.93 | 25.20 | 24.84 | 25.01 | 4,040,689 | +0.18(+0.72%) |
Jul 08, 2009 | 24.92 | 25.04 | 24.56 | 24.83 | 5,303,993 | -0.03(-0.11%) |
Jul 07, 2009 | 25.35 | 25.50 | 24.79 | 24.86 | 4,512,613 | -0.58(-2.27%) |
Jul 06, 2009 | 25.65 | 25.67 | 25.23 | 25.44 | 5,132,842 | -0.36(-1.41%) |
Jul 02, 2009 | 26.29 | 26.71 | 25.80 | 25.80 | 4,446,388 | -0.91(-3.41%) |
Jul 01, 2009 | 26.62 | 27.01 | 26.59 | 26.71 | 4,052,269 | +0.11(+0.43%) |
Jun 30, 2009 | 26.80 | 27.06 | 26.37 | 26.60 | 4,534,012 | -0.41(-1.53%) |
Jun 29, 2009 | 26.74 | 27.76 | 26.59 | 27.01 | 6,610,374 | +0.33(+1.25%) |
Jun 26, 2009 | 26.54 | 27.00 | 26.36 | 26.68 | 9,623,847 | +0.46(+1.77%) |
Jun 25, 2009 | 25.79 | 26.42 | 25.67 | 26.22 | 6,615,327 | +1.07(+4.25%) |
Jun 24, 2009 | 25.05 | 25.61 | 25.00 | 25.15 | 5,213,891 | +0.25(+1.00%) |
Jun 23, 2009 | 24.66 | 25.01 | 24.47 | 24.90 | 5,670,457 | +0.35(+1.42%) |
Jun 22, 2009 | 25.10 | 25.10 | 24.55 | 24.55 | 7,309,958 | -0.72(-2.85%) |
Jun 19, 2009 | 25.93 | 25.98 | 25.20 | 25.27 | 7,486,515 | -0.51(-1.96%) |
Jun 18, 2009 | 26.14 | 26.24 | 25.72 | 25.77 | 4,602,147 | -0.42(-1.60%) |
Jun 17, 2009 | 25.99 | 26.40 | 25.82 | 26.19 | 5,144,247 | +0.12(+0.46%) |
Jun 16, 2009 | 27.00 | 27.04 | 26.02 | 26.07 | 5,708,154 | -0.31(-1.17%) |
Jun 15, 2009 | 26.50 | 26.66 | 26.12 | 26.38 | 5,227,224 | -0.74(-2.74%) |
Jun 12, 2009 | 26.88 | 27.21 | 26.56 | 27.13 | 4,680,688 | +0.15(+0.55%) |
Jun 11, 2009 | 26.84 | 27.37 | 26.76 | 26.98 | 4,038,232 | +0.21(+0.77%) |
Jun 10, 2009 | 26.65 | 26.93 | 26.37 | 26.77 | 5,226,264 | +0.23(+0.86%) |
Jun 09, 2009 | 26.38 | 26.59 | 26.08 | 26.54 | 3,371,443 | +0.21(+0.78%) |
Jun 08, 2009 | 26.13 | 26.59 | 25.84 | 26.34 | 3,444,342 | -0.04(-0.16%) |
Jun 05, 2009 | 26.19 | 26.55 | 25.97 | 26.38 | 6,155,512 | +0.30(+1.15%) |
Jun 04, 2009 | 25.78 | 26.14 | 25.50 | 26.08 | 3,768,099 | +0.44(+1.72%) |
Jun 03, 2009 | 25.60 | 25.78 | 25.33 | 25.64 | 5,726,286 | +0.03(+0.10%) |
Jun 02, 2009 | 25.60 | 26.08 | 25.20 | 25.61 | 8,346,290 | +0.07(+0.29%) |
Jun 01, 2009 | 24.06 | 25.65 | 23.92 | 25.54 | 9,418,953 | +2.54(+11.02%) |
May 29, 2009 | 22.99 | 23.09 | 22.60 | 23.00 | 6,314,024 | +0.11(+0.47%) |
May 28, 2009 | 22.80 | 23.16 | 22.43 | 22.90 | 6,628,828 | -0.19(-0.83%) |
May 27, 2009 | 24.06 | 24.10 | 23.07 | 23.09 | 5,835,432 | -0.93(-3.86%) |
May 26, 2009 | 22.97 | 24.16 | 22.85 | 24.01 | 4,354,678 | +0.83(+3.60%) |
May 22, 2009 | 23.47 | 23.84 | 23.16 | 23.18 | 3,852,767 | -0.18(-0.76%) |
May 21, 2009 | 23.90 | 23.91 | 23.16 | 23.36 | 4,486,662 | -0.66(-2.76%) |
May 20, 2009 | 24.03 | 24.61 | 23.97 | 24.02 | 5,978,130 | +0.14(+0.57%) |
May 19, 2009 | 23.87 | 24.30 | 23.74 | 23.89 | 5,838,658 | -0.11(-0.45%) |
May 18, 2009 | 23.69 | 23.99 | 23.54 | 23.99 | 5,519,549 | +0.48(+2.03%) |
May 15, 2009 | 24.04 | 24.24 | 23.36 | 23.52 | 6,977,935 | -0.67(-2.77%) |
May 14, 2009 | 24.26 | 24.70 | 23.97 | 24.19 | 6,244,740 | -0.08(-0.32%) |
May 13, 2009 | 24.31 | 24.44 | 23.62 | 24.26 | 10,018,948 | -0.35(-1.42%) |
May 12, 2009 | 24.64 | 24.67 | 23.84 | 24.61 | 6,117,760 | +0.16(+0.64%) |
May 11, 2009 | 24.40 | 24.63 | 24.09 | 24.46 | 5,128,210 | -0.24(-0.95%) |
May 08, 2009 | 24.39 | 24.78 | 24.12 | 24.69 | 4,539,076 | +0.76(+3.16%) |
May 07, 2009 | 24.91 | 24.91 | 23.79 | 23.94 | 4,199,779 | -0.73(-2.95%) |
May 06, 2009 | 24.56 | 24.76 | 24.14 | 24.66 | 3,684,359 | +0.38(+1.58%) |
May 05, 2009 | 24.40 | 24.73 | 24.08 | 24.28 | 4,074,854 | -0.16(-0.64%) |
May 04, 2009 | 24.33 | 24.45 | 24.21 | 24.44 | 4,428,583 | +0.71(+3.00%) |
May 01, 2009 | 23.25 | 23.83 | 23.07 | 23.72 | 4,318,279 | +0.36(+1.52%) |
Apr 30, 2009 | 23.99 | 24.35 | 23.30 | 23.37 | 4,030,064 | -0.43(-1.80%) |
Apr 29, 2009 | 23.40 | 24.13 | 23.40 | 23.79 | 3,640,607 | +0.63(+2.74%) |
Apr 28, 2009 | 23.62 | 23.87 | 23.09 | 23.16 | 3,539,601 | -0.48(-2.02%) |
Apr 27, 2009 | 23.79 | 24.09 | 23.38 | 23.64 | 3,882,594 | -0.49(-2.04%) |
Apr 24, 2009 | 23.87 | 24.41 | 23.62 | 24.13 | 5,733,625 | +0.43(+1.83%) |
Apr 23, 2009 | 23.68 | 23.77 | 23.08 | 23.69 | 5,559,861 | +0.19(+0.79%) |
Apr 22, 2009 | 22.45 | 24.09 | 22.20 | 23.51 | 6,976,549 | +0.86(+3.81%) |
Apr 21, 2009 | 22.05 | 22.80 | 22.05 | 22.65 | 5,188,846 | +0.38(+1.73%) |
Apr 20, 2009 | 22.62 | 22.89 | 22.19 | 22.26 | 5,218,077 | -0.69(-3.01%) |
Apr 17, 2009 | 22.95 | 23.56 | 22.89 | 22.95 | 8,427,377 | -0.66(-2.81%) |
Apr 16, 2009 | 23.50 | 24.26 | 23.15 | 23.62 | 15,479,205 | +1.42(+6.39%) |
Apr 15, 2009 | 22.40 | 22.68 | 21.95 | 22.20 | 9,375,873 | -0.25(-1.11%) |
Apr 14, 2009 | 22.69 | 22.79 | 22.06 | 22.45 | 5,182,955 | -0.52(-2.26%) |
Apr 13, 2009 | 22.92 | 23.12 | 22.50 | 22.97 | 4,091,298 | -0.21(-0.92%) |
Apr 09, 2009 | 23.44 | 23.44 | 22.27 | 23.18 | 4,693,863 | +1.38(+6.34%) |
Apr 08, 2009 | 22.03 | 22.23 | 21.50 | 21.80 | 4,205,249 | -0.08(-0.36%) |
Apr 07, 2009 | 22.73 | 22.83 | 21.81 | 21.88 | 5,871,157 | -1.03(-4.48%) |
Apr 06, 2009 | 22.91 | 23.05 | 22.43 | 22.90 | 4,766,893 | -0.21(-0.89%) |
Apr 03, 2009 | 22.68 | 23.19 | 22.59 | 23.11 | 7,655,212 | -0.09(-0.40%) |
Apr 02, 2009 | 22.65 | 23.80 | 22.50 | 23.20 | 7,713,988 | +1.04(+4.69%) |
Apr 01, 2009 | 21.64 | 22.42 | 21.15 | 22.16 | 6,255,421 | +0.19(+0.84%) |
Mar 31, 2009 | 21.80 | 22.51 | 21.49 | 21.98 | 6,361,232 | +0.35(+1.61%) |
Mar 30, 2009 | 22.17 | 22.17 | 21.29 | 21.63 | 5,796,348 | -1.45(-6.30%) |
Mar 26, 2009 | 22.05 | 23.12 | 21.96 | 23.08 | 7,118,666 | +1.10(+5.02%) |
Mar 25, 2009 | 21.83 | 22.98 | 21.53 | 21.98 | 10,572,627 | +0.36(+1.65%) |
Mar 24, 2009 | 20.78 | 22.37 | 19.46 | 21.62 | 11,637,422 | +0.44(+2.09%) |
Mar 23, 2009 | 20.35 | 21.18 | 20.34 | 21.18 | 7,230,348 | +1.42(+7.17%) |
Mar 20, 2009 | 20.33 | 20.85 | 19.66 | 19.76 | 10,934,359 | -0.97(-4.67%) |
Mar 19, 2009 | 20.03 | 20.86 | 20.03 | 20.73 | 12,918,070 | +0.89(+4.50%) |
Mar 18, 2009 | 19.30 | 20.02 | 18.97 | 19.84 | 7,428,815 | +0.38(+1.93%) |
Mar 17, 2009 | 18.70 | 19.46 | 18.59 | 19.46 | 7,374,654 | +0.27(+1.41%) |
Mar 16, 2009 | 18.24 | 20.05 | 18.24 | 19.19 | 13,756,480 | -0.65(-3.27%) |
Mar 13, 2009 | 20.37 | 20.37 | 19.69 | 19.84 | 0 | -0.38(-1.90%) |
Mar 12, 2009 | 19.93 | 20.31 | 19.35 | 20.22 | 6,407,785 | +0.21(+1.03%) |
Mar 11, 2009 | 19.41 | 20.25 | 19.41 | 20.02 | 5,685,872 | +0.21(+1.08%) |
Mar 10, 2009 | 18.93 | 19.83 | 18.93 | 19.80 | 5,923,364 | +1.06(+5.66%) |
Mar 09, 2009 | 18.84 | 19.26 | 18.61 | 18.74 | 6,660,305 | -0.35(-1.83%) |
Mar 06, 2009 | 18.51 | 19.21 | 18.38 | 19.09 | 0 | +0.43(+2.33%) |
Mar 05, 2009 | 19.76 | 19.95 | 18.49 | 18.66 | 9,667,842 | -1.60(-7.88%) |
Mar 04, 2009 | 19.99 | 20.66 | 19.52 | 20.25 | 9,496,737 | +1.49(+7.93%) |
Mar 02, 2009 | 19.38 | 19.51 | 18.54 | 18.76 | 9,894,142 | -1.04(-5.25%) |
Feb 27, 2009 | 19.95 | 20.41 | 19.77 | 19.80 | 0 | -0.48(-2.39%) |
Feb 26, 2009 | 21.27 | 21.34 | 20.26 | 20.29 | 7,231,256 | -0.58(-2.80%) |
Feb 25, 2009 | 21.29 | 21.37 | 20.57 | 20.87 | 8,695,921 | -0.50(-2.33%) |
Feb 24, 2009 | 21.17 | 21.52 | 20.49 | 21.37 | 8,123,096 | +0.43(+2.08%) |
Feb 23, 2009 | 22.03 | 22.15 | 20.89 | 20.94 | 7,675,358 | -0.94(-4.30%) |
Feb 20, 2009 | 21.89 | 22.76 | 21.33 | 21.88 | 0 | -0.44(-1.98%) |
Feb 19, 2009 | 23.56 | 23.56 | 22.23 | 22.32 | 7,959,193 | -1.03(-4.42%) |
Feb 18, 2009 | 23.61 | 23.67 | 22.99 | 23.35 | 8,513,464 | -0.13(-0.55%) |
Feb 17, 2009 | 23.52 | 23.87 | 21.39 | 23.48 | 7,256,461 | -1.54(-6.15%) |
Feb 13, 2009 | 24.63 | 25.45 | 24.63 | 25.02 | 4,781,718 | +0.25(+1.01%) |
Feb 12, 2009 | 24.58 | 24.78 | 23.86 | 24.77 | 5,592,531 | -0.21(-0.83%) |
Feb 11, 2009 | 25.22 | 25.25 | 24.66 | 24.98 | 5,379,865 | +0.65(+2.66%) |
Feb 10, 2009 | 25.30 | 25.62 | 24.15 | 24.33 | 4,722,481 | -1.30(-5.06%) |
Feb 09, 2009 | 25.45 | 25.83 | 25.29 | 25.62 | 3,153,260 | +0.11(+0.42%) |
Feb 06, 2009 | 25.43 | 25.85 | 25.20 | 25.52 | 6,858,079 | +0.16(+0.62%) |
Feb 05, 2009 | 24.51 | 25.57 | 24.26 | 25.36 | 5,897,858 | +0.76(+3.07%) |
Feb 04, 2009 | 24.30 | 25.22 | 24.22 | 24.61 | 7,161,393 | +0.38(+1.59%) |
Feb 03, 2009 | 23.72 | 24.34 | 23.29 | 24.22 | 6,820,594 | +1.09(+4.71%) |
Feb 02, 2009 | 22.91 | 23.42 | 22.65 | 23.13 | 5,049,487 | -0.14(-0.58%) |
Jan 30, 2009 | 23.96 | 24.29 | 23.13 | 23.27 | 0 | -0.81(-3.37%) |
Jan 29, 2009 | 23.81 | 24.37 | 23.59 | 24.08 | 6,856,000 | -0.78(-3.15%) |
Jan 28, 2009 | 25.03 | 25.15 | 24.68 | 24.86 | 7,200,107 | +0.26(+1.07%) |
Jan 27, 2009 | 23.74 | 24.78 | 23.74 | 24.60 | 4,879,457 | +0.96(+4.07%) |
Jan 26, 2009 | 23.49 | 24.25 | 23.24 | 23.64 | 4,070,856 | +0.10(+0.42%) |
Jan 23, 2009 | 22.80 | 23.84 | 22.80 | 23.54 | 5,241,038 | -0.42(-1.75%) |
Jan 22, 2009 | 24.14 | 24.36 | 23.39 | 23.96 | 4,982,096 | -0.57(-2.32%) |
Jan 21, 2009 | 24.04 | 24.61 | 23.28 | 24.53 | 6,138,676 | +0.71(+2.99%) |
Jan 20, 2009 | 24.66 | 24.66 | 23.76 | 23.82 | 4,592,136 | -0.85(-3.47%) |
Jan 16, 2009 | 25.35 | 25.35 | 24.05 | 24.67 | 5,402,954 | -0.33(-1.34%) |
Jan 15, 2009 | 24.44 | 25.32 | 24.12 | 25.00 | 5,649,792 | +0.43(+1.77%) |
Jan 14, 2009 | 24.72 | 24.87 | 24.40 | 24.57 | 5,368,981 | -0.49(-1.96%) |
Jan 13, 2009 | 25.20 | 25.53 | 24.74 | 25.06 | 5,010,706 | -0.29(-1.15%) |
Jan 12, 2009 | 25.83 | 25.83 | 25.14 | 25.35 | 4,431,295 | -0.49(-1.90%) |
Jan 09, 2009 | 26.36 | 26.69 | 25.59 | 25.85 | 5,565,701 | -0.51(-1.95%) |
Jan 08, 2009 | 25.45 | 26.47 | 25.15 | 26.36 | 8,010,305 | +0.83(+3.24%) |
Jan 07, 2009 | 26.02 | 26.54 | 25.51 | 25.53 | 7,595,860 | -0.78(-2.98%) |
Jan 06, 2009 | 26.08 | 26.63 | 25.78 | 26.32 | 4,400,760 | +0.48(+1.85%) |
Jan 05, 2009 | 25.92 | 26.30 | 25.57 | 25.84 | 4,474,849 | -0.29(-1.09%) |
Jan 02, 2009 | 25.04 | 26.27 | 24.93 | 26.12 | 0 | +1.15(+4.62%) |