Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.47 | 28.08 | 28.08 | 28.08 | 2,999,862 | -0.49(-1.71%) |
Dec 30, 2009 | 28.51 | 28.67 | 28.34 | 28.57 | 3,022,787 | -0.02(-0.07%) |
Dec 29, 2009 | 28.62 | 28.81 | 28.48 | 28.59 | 3,548,229 | +0.01(+0.02%) |
Dec 28, 2009 | 28.71 | 28.80 | 28.45 | 28.58 | 2,813,480 | +0.00(+0.00%) |
Dec 24, 2009 | 28.41 | 28.75 | 28.37 | 28.58 | 2,503,379 | +0.30(+1.05%) |
Dec 23, 2009 | 28.21 | 28.38 | 28.01 | 28.28 | 3,135,386 | +0.19(+0.68%) |
Dec 22, 2009 | 27.97 | 28.41 | 27.97 | 28.09 | 3,988,788 | +0.14(+0.52%) |
Dec 21, 2009 | 27.56 | 27.99 | 27.56 | 27.95 | 5,860,592 | +0.41(+1.48%) |
Dec 18, 2009 | 27.43 | 27.60 | 27.09 | 27.54 | 9,600,410 | +0.18(+0.67%) |
Dec 17, 2009 | 27.32 | 27.51 | 27.12 | 27.35 | 6,298,659 | -0.44(-1.59%) |
Dec 16, 2009 | 27.85 | 27.95 | 27.32 | 27.80 | 6,040,145 | -0.03(-0.09%) |
Dec 15, 2009 | 27.91 | 27.91 | 27.68 | 27.82 | 4,349,990 | -0.13(-0.47%) |
Dec 14, 2009 | 28.01 | 28.02 | 27.89 | 27.95 | 4,309,687 | +0.27(+0.98%) |
Dec 11, 2009 | 27.56 | 27.82 | 27.47 | 27.68 | 5,792,149 | +0.19(+0.70%) |
Dec 10, 2009 | 27.47 | 27.66 | 27.36 | 27.49 | 4,782,333 | +0.25(+0.92%) |
Dec 09, 2009 | 26.89 | 27.26 | 26.71 | 27.24 | 7,642,311 | +0.33(+1.22%) |
Dec 08, 2009 | 27.61 | 27.61 | 26.85 | 26.91 | 7,938,303 | -0.76(-2.76%) |
Dec 07, 2009 | 27.68 | 28.04 | 27.64 | 27.68 | 5,697,242 | -0.10(-0.36%) |
Dec 04, 2009 | 27.62 | 27.97 | 27.24 | 27.78 | 5,935,598 | +0.44(+1.62%) |
Dec 03, 2009 | 27.62 | 27.99 | 27.32 | 27.33 | 4,639,704 | -0.34(-1.22%) |
Dec 02, 2009 | 27.70 | 27.97 | 27.41 | 27.67 | 6,090,914 | -0.14(-0.50%) |
Dec 01, 2009 | 27.62 | 27.97 | 27.48 | 27.81 | 4,877,548 | +0.51(+1.88%) |
Nov 30, 2009 | 27.27 | 27.47 | 27.08 | 27.29 | 5,854,827 | -0.06(-0.22%) |
Nov 27, 2009 | 27.24 | 27.55 | 26.89 | 27.35 | 2,403,508 | -0.54(-1.94%) |
Nov 25, 2009 | 27.84 | 27.95 | 27.60 | 27.89 | 3,789,259 | +0.05(+0.17%) |
Nov 24, 2009 | 27.88 | 28.07 | 27.59 | 27.85 | 4,504,424 | -0.03(-0.12%) |
Nov 23, 2009 | 27.84 | 28.22 | 27.74 | 27.88 | 4,198,174 | +0.41(+1.49%) |
Nov 20, 2009 | 27.51 | 27.57 | 27.02 | 27.47 | 6,475,082 | -0.12(-0.43%) |
Nov 19, 2009 | 27.95 | 28.08 | 27.40 | 27.59 | 5,761,323 | -0.60(-2.13%) |
Nov 18, 2009 | 28.11 | 28.23 | 27.82 | 28.19 | 6,189,803 | +0.11(+0.38%) |
Nov 17, 2009 | 27.97 | 28.11 | 27.56 | 28.09 | 4,960,844 | +0.14(+0.50%) |
Nov 16, 2009 | 27.58 | 28.30 | 27.42 | 27.95 | 7,949,944 | +0.42(+1.51%) |
Nov 13, 2009 | 27.29 | 27.65 | 27.19 | 27.53 | 4,598,700 | +0.29(+1.06%) |
Nov 12, 2009 | 27.20 | 27.57 | 27.14 | 27.24 | 6,463,168 | -0.01(-0.05%) |
Nov 11, 2009 | 27.49 | 27.65 | 27.16 | 27.25 | 4,738,281 | -0.05(-0.17%) |
Nov 10, 2009 | 27.41 | 27.58 | 27.16 | 27.30 | 5,333,872 | -0.29(-1.05%) |
Nov 09, 2009 | 27.48 | 27.64 | 27.34 | 27.59 | 6,179,324 | +0.42(+1.53%) |
Nov 06, 2009 | 27.04 | 27.35 | 26.85 | 27.18 | 5,241,799 | +0.36(+1.35%) |
Nov 05, 2009 | 26.33 | 27.18 | 26.33 | 26.81 | 7,703,779 | +0.63(+2.39%) |
Nov 04, 2009 | 25.91 | 26.69 | 25.80 | 26.19 | 9,675,485 | +0.50(+1.95%) |
Nov 03, 2009 | 25.22 | 26.01 | 25.11 | 25.69 | 10,445,794 | +0.54(+2.15%) |
Nov 02, 2009 | 25.07 | 25.38 | 24.68 | 25.15 | 12,114,497 | +0.26(+1.06%) |
Oct 30, 2009 | 25.85 | 25.94 | 24.86 | 24.88 | 13,850,407 | -1.05(-4.04%) |
Oct 29, 2009 | 25.46 | 26.09 | 25.33 | 25.93 | 5,830,668 | +0.59(+2.31%) |
Oct 28, 2009 | 25.73 | 25.92 | 25.30 | 25.34 | 7,047,162 | -0.51(-1.99%) |
Oct 27, 2009 | 25.96 | 26.18 | 25.71 | 25.86 | 6,697,417 | -0.05(-0.20%) |
Oct 26, 2009 | 26.17 | 26.68 | 25.78 | 25.91 | 5,191,827 | -0.24(-0.93%) |
Oct 23, 2009 | 26.16 | 26.23 | 26.03 | 26.15 | 5,223,608 | -0.32(-1.22%) |
Oct 22, 2009 | 26.03 | 26.52 | 25.80 | 26.48 | 6,850,457 | +0.45(+1.72%) |
Oct 21, 2009 | 26.00 | 26.53 | 25.96 | 26.03 | 7,663,181 | -0.07(-0.25%) |
Oct 20, 2009 | 26.00 | 26.17 | 25.97 | 26.09 | 9,515,891 | -0.03(-0.10%) |
Oct 19, 2009 | 25.88 | 26.37 | 25.77 | 26.12 | 8,315,511 | +0.34(+1.30%) |
Oct 16, 2009 | 25.97 | 26.13 | 25.64 | 25.79 | 7,493,982 | -0.47(-1.78%) |
Oct 15, 2009 | 26.19 | 26.37 | 26.01 | 26.25 | 4,560,732 | -0.03(-0.10%) |
Oct 14, 2009 | 26.06 | 26.33 | 25.94 | 26.28 | 5,773,609 | +0.49(+1.92%) |
Oct 13, 2009 | 25.90 | 26.05 | 25.57 | 25.79 | 5,833,508 | -0.22(-0.84%) |
Oct 12, 2009 | 26.09 | 26.17 | 25.81 | 26.00 | 4,899,269 | +0.23(+0.90%) |
Oct 09, 2009 | 25.78 | 25.78 | 25.55 | 25.77 | 6,923,479 | +0.05(+0.20%) |
Oct 08, 2009 | 25.88 | 26.23 | 25.63 | 25.72 | 9,468,344 | +0.18(+0.70%) |
Oct 07, 2009 | 25.75 | 25.94 | 25.43 | 25.54 | 6,309,801 | -0.31(-1.20%) |
Oct 06, 2009 | 25.69 | 26.41 | 25.59 | 25.85 | 10,572,200 | +0.36(+1.40%) |
Oct 05, 2009 | 25.34 | 25.59 | 25.21 | 25.50 | 6,052,478 | +0.24(+0.97%) |
Oct 02, 2009 | 25.54 | 25.65 | 25.19 | 25.25 | 8,500,383 | -0.51(-2.00%) |
Oct 01, 2009 | 26.40 | 26.40 | 25.48 | 25.77 | 9,731,441 | -0.65(-2.47%) |
Sep 30, 2009 | 26.39 | 26.88 | 25.90 | 26.42 | 9,865,610 | -0.03(-0.10%) |
Sep 29, 2009 | 26.25 | 26.58 | 26.13 | 26.44 | 7,612,941 | +0.40(+1.53%) |
Sep 28, 2009 | 25.57 | 26.27 | 25.51 | 26.05 | 5,610,421 | +0.39(+1.53%) |
Sep 25, 2009 | 25.75 | 25.88 | 25.49 | 25.65 | 7,529,061 | -0.30(-1.17%) |
Sep 24, 2009 | 26.50 | 26.75 | 25.85 | 25.96 | 8,717,356 | -0.45(-1.70%) |
Sep 23, 2009 | 26.75 | 26.87 | 26.35 | 26.40 | 7,920,868 | -0.34(-1.28%) |
Sep 22, 2009 | 26.56 | 26.86 | 26.52 | 26.75 | 5,990,914 | +0.24(+0.90%) |
Sep 21, 2009 | 26.79 | 26.89 | 26.39 | 26.51 | 7,568,673 | -0.59(-2.19%) |
Sep 18, 2009 | 27.28 | 27.45 | 27.04 | 27.10 | 7,993,071 | -0.08(-0.29%) |
Sep 17, 2009 | 27.09 | 27.42 | 26.75 | 27.18 | 7,933,466 | +0.65(+2.45%) |
Sep 16, 2009 | 26.62 | 27.31 | 26.46 | 26.53 | 9,976,656 | +0.16(+0.61%) |
Sep 15, 2009 | 26.20 | 26.56 | 26.06 | 26.37 | 7,190,065 | +0.28(+1.09%) |
Sep 14, 2009 | 25.70 | 26.21 | 25.61 | 26.09 | 5,410,975 | +0.13(+0.51%) |
Sep 11, 2009 | 26.12 | 26.35 | 25.87 | 25.96 | 6,714,809 | -0.13(-0.51%) |
Sep 10, 2009 | 25.51 | 26.13 | 25.36 | 26.09 | 8,860,095 | +0.53(+2.06%) |
Sep 09, 2009 | 25.12 | 25.71 | 25.10 | 25.56 | 9,235,910 | +0.49(+1.97%) |
Sep 08, 2009 | 24.89 | 25.13 | 24.78 | 25.07 | 7,514,415 | +0.41(+1.66%) |
Sep 04, 2009 | 24.22 | 24.72 | 24.12 | 24.66 | 5,501,411 | +0.44(+1.80%) |
Sep 03, 2009 | 24.01 | 24.26 | 23.91 | 24.22 | 6,649,645 | +0.34(+1.44%) |
Sep 02, 2009 | 23.79 | 24.09 | 23.65 | 23.88 | 7,124,080 | +0.07(+0.31%) |
Sep 01, 2009 | 24.25 | 24.55 | 23.74 | 23.81 | 11,064,052 | -0.50(-2.04%) |
Aug 31, 2009 | 24.27 | 24.36 | 24.06 | 24.30 | 8,640,221 | -0.22(-0.89%) |
Aug 28, 2009 | 24.82 | 24.92 | 24.25 | 24.52 | 5,932,383 | -0.15(-0.61%) |
Aug 27, 2009 | 24.63 | 24.82 | 24.40 | 24.67 | 6,425,036 | -0.09(-0.35%) |
Aug 26, 2009 | 24.76 | 24.81 | 24.41 | 24.76 | 10,445,327 | -0.01(-0.03%) |
Aug 25, 2009 | 24.08 | 24.86 | 24.03 | 24.76 | 13,229,742 | +0.71(+2.93%) |
Aug 24, 2009 | 23.81 | 24.13 | 23.77 | 24.06 | 8,323,637 | +0.32(+1.33%) |
Aug 21, 2009 | 23.29 | 23.86 | 23.13 | 23.74 | 9,210,704 | +0.63(+2.71%) |
Aug 20, 2009 | 22.90 | 23.17 | 22.57 | 23.12 | 7,997,968 | +0.32(+1.42%) |
Aug 19, 2009 | 22.58 | 23.05 | 22.57 | 22.79 | 7,221,712 | -0.09(-0.40%) |
Aug 18, 2009 | 22.23 | 22.94 | 22.23 | 22.89 | 6,333,888 | +0.36(+1.61%) |
Aug 17, 2009 | 22.86 | 23.00 | 22.36 | 22.52 | 7,324,590 | -0.67(-2.90%) |
Aug 14, 2009 | 23.64 | 23.66 | 22.99 | 23.19 | 8,871,240 | -0.47(-2.01%) |
Aug 13, 2009 | 23.91 | 23.94 | 23.59 | 23.67 | 7,719,049 | -0.07(-0.28%) |
Aug 12, 2009 | 23.59 | 24.01 | 23.45 | 23.74 | 9,944,353 | +0.03(+0.11%) |
Aug 11, 2009 | 23.62 | 23.83 | 23.33 | 23.71 | 9,129,977 | +0.12(+0.50%) |
Aug 10, 2009 | 23.43 | 23.62 | 23.26 | 23.59 | 6,038,751 | +0.10(+0.42%) |
Aug 07, 2009 | 23.19 | 23.62 | 23.08 | 23.49 | 8,105,959 | +0.58(+2.53%) |
Aug 06, 2009 | 22.93 | 23.10 | 22.84 | 22.91 | 10,394,093 | -0.05(-0.20%) |
Aug 05, 2009 | 23.50 | 23.66 | 22.80 | 22.96 | 13,537,898 | -0.77(-3.23%) |
Aug 04, 2009 | 23.07 | 23.97 | 22.66 | 23.72 | 20,480,520 | -0.26(-1.09%) |
Aug 03, 2009 | 24.08 | 24.19 | 23.41 | 23.99 | 13,657,747 | +0.01(+0.03%) |
Jul 31, 2009 | 24.43 | 24.60 | 23.95 | 23.98 | 11,313,489 | -0.44(-1.81%) |
Jul 30, 2009 | 24.18 | 24.76 | 23.79 | 24.42 | 9,477,995 | +0.67(+2.83%) |
Jul 29, 2009 | 23.89 | 23.90 | 23.51 | 23.75 | 7,502,145 | -0.26(-1.07%) |
Jul 28, 2009 | 24.20 | 24.30 | 23.79 | 24.01 | 10,130,307 | -0.19(-0.79%) |
Jul 27, 2009 | 24.39 | 24.43 | 24.11 | 24.20 | 5,578,145 | -0.06(-0.24%) |
Jul 24, 2009 | 23.85 | 24.29 | 23.83 | 24.26 | 7,225,325 | +0.20(+0.85%) |
Jul 23, 2009 | 23.32 | 24.09 | 23.25 | 24.05 | 8,719,618 | +0.79(+3.40%) |
Jul 22, 2009 | 23.05 | 23.38 | 22.97 | 23.26 | 6,485,100 | +0.11(+0.48%) |
Jul 21, 2009 | 23.23 | 23.56 | 22.97 | 23.15 | 8,382,787 | +0.11(+0.49%) |
Jul 20, 2009 | 22.47 | 23.05 | 22.46 | 23.04 | 7,643,923 | +0.65(+2.88%) |
Jul 17, 2009 | 22.57 | 22.63 | 22.23 | 22.39 | 6,549,821 | -0.31(-1.36%) |
Jul 16, 2009 | 21.83 | 22.77 | 21.69 | 22.70 | 9,592,500 | +0.82(+3.73%) |
Jul 15, 2009 | 21.32 | 21.89 | 21.09 | 21.88 | 7,683,971 | +0.88(+4.17%) |
Jul 14, 2009 | 20.97 | 21.08 | 20.70 | 21.01 | 4,265,993 | +0.11(+0.50%) |
Jul 13, 2009 | 20.53 | 20.92 | 20.51 | 20.90 | 5,844,865 | +0.47(+2.29%) |
Jul 10, 2009 | 20.26 | 20.50 | 20.15 | 20.43 | 6,841,127 | +0.02(+0.10%) |
Jul 09, 2009 | 20.49 | 20.61 | 20.30 | 20.41 | 5,816,635 | +0.10(+0.49%) |
Jul 08, 2009 | 20.24 | 20.50 | 20.00 | 20.31 | 6,502,121 | +0.13(+0.62%) |
Jul 07, 2009 | 20.64 | 20.74 | 20.18 | 20.19 | 6,528,217 | -0.53(-2.58%) |
Jul 06, 2009 | 20.82 | 20.99 | 20.51 | 20.72 | 6,372,539 | -0.23(-1.10%) |
Jul 02, 2009 | 21.36 | 21.58 | 20.93 | 20.95 | 5,941,706 | -0.72(-3.32%) |
Jul 01, 2009 | 21.46 | 21.98 | 21.43 | 21.67 | 5,391,108 | +0.32(+1.48%) |
Jun 30, 2009 | 21.78 | 22.02 | 21.29 | 21.36 | 8,949,331 | -0.57(-2.62%) |
Jun 29, 2009 | 21.96 | 22.10 | 21.69 | 21.93 | 4,837,861 | +0.12(+0.54%) |
Jun 26, 2009 | 21.67 | 21.92 | 21.59 | 21.81 | 7,019,882 | +0.09(+0.42%) |
Jun 25, 2009 | 21.64 | 22.03 | 21.53 | 21.72 | 9,915,039 | +0.51(+2.39%) |
Jun 24, 2009 | 21.02 | 21.74 | 21.02 | 21.21 | 8,480,844 | +0.34(+1.61%) |
Jun 23, 2009 | 20.96 | 21.07 | 20.65 | 20.87 | 5,811,677 | -0.05(-0.25%) |
Jun 22, 2009 | 21.51 | 21.51 | 20.87 | 20.93 | 8,205,455 | -0.67(-3.08%) |
Jun 19, 2009 | 21.91 | 22.03 | 21.54 | 21.59 | 9,604,311 | -0.16(-0.73%) |
Jun 18, 2009 | 21.88 | 21.95 | 21.46 | 21.75 | 7,203,474 | -0.05(-0.21%) |
Jun 17, 2009 | 21.92 | 22.09 | 21.69 | 21.80 | 7,378,916 | -0.19(-0.87%) |
Jun 16, 2009 | 22.56 | 22.62 | 21.91 | 21.99 | 6,944,237 | -0.47(-2.08%) |
Jun 15, 2009 | 22.88 | 22.90 | 22.29 | 22.46 | 7,893,844 | -0.66(-2.85%) |
Jun 12, 2009 | 22.94 | 23.12 | 22.63 | 23.12 | 5,452,924 | +0.09(+0.37%) |
Jun 11, 2009 | 23.01 | 23.43 | 22.96 | 23.03 | 8,462,491 | +0.03(+0.11%) |
Jun 10, 2009 | 23.33 | 23.46 | 22.47 | 23.00 | 7,789,724 | -0.14(-0.60%) |
Jun 09, 2009 | 23.21 | 23.36 | 22.92 | 23.14 | 6,404,654 | -0.03(-0.11%) |
Jun 08, 2009 | 22.90 | 23.35 | 22.79 | 23.17 | 8,693,450 | -0.03(-0.14%) |
Jun 05, 2009 | 22.98 | 23.45 | 22.90 | 23.20 | 9,395,897 | +0.42(+1.82%) |
Jun 04, 2009 | 22.68 | 22.86 | 22.41 | 22.79 | 6,734,943 | +0.24(+1.05%) |
Jun 03, 2009 | 22.79 | 22.79 | 22.26 | 22.55 | 8,521,399 | -0.31(-1.36%) |
Jun 02, 2009 | 22.38 | 23.00 | 22.27 | 22.86 | 8,471,758 | +0.55(+2.48%) |
Jun 01, 2009 | 21.53 | 22.49 | 21.40 | 22.30 | 9,802,053 | +1.15(+5.45%) |
May 29, 2009 | 21.40 | 21.54 | 20.91 | 21.15 | 10,078,991 | -0.09(-0.40%) |
May 28, 2009 | 21.55 | 21.55 | 20.90 | 21.24 | 7,098,141 | -0.03(-0.12%) |
May 27, 2009 | 21.96 | 21.96 | 21.22 | 21.26 | 7,677,960 | -0.65(-2.98%) |
May 26, 2009 | 21.20 | 22.08 | 20.89 | 21.92 | 7,285,106 | +0.71(+3.33%) |
May 22, 2009 | 20.85 | 21.59 | 20.85 | 21.21 | 7,982,271 | +0.26(+1.23%) |
May 21, 2009 | 21.76 | 21.76 | 20.72 | 20.95 | 14,033,017 | -1.00(-4.56%) |
May 20, 2009 | 22.70 | 22.74 | 21.92 | 21.96 | 13,948,529 | -0.53(-2.35%) |
May 19, 2009 | 22.73 | 22.74 | 22.19 | 22.48 | 9,089,341 | -0.46(-2.01%) |
May 18, 2009 | 22.48 | 22.98 | 22.33 | 22.94 | 5,645,992 | +0.70(+3.14%) |
May 15, 2009 | 22.35 | 22.62 | 21.87 | 22.25 | 10,263,110 | -0.12(-0.53%) |
May 14, 2009 | 21.97 | 22.63 | 21.97 | 22.36 | 5,459,342 | +0.20(+0.89%) |
May 13, 2009 | 22.65 | 22.71 | 22.09 | 22.17 | 8,747,636 | -1.19(-5.11%) |
May 12, 2009 | 23.46 | 23.59 | 23.03 | 23.36 | 7,477,106 | +0.08(+0.34%) |
May 11, 2009 | 23.61 | 23.64 | 23.19 | 23.28 | 6,354,080 | -0.75(-3.13%) |
May 08, 2009 | 23.65 | 24.14 | 23.37 | 24.03 | 6,968,552 | +0.66(+2.82%) |
May 07, 2009 | 24.25 | 24.35 | 23.03 | 23.37 | 11,086,824 | -0.59(-2.48%) |
May 06, 2009 | 24.62 | 24.62 | 23.73 | 23.97 | 8,227,363 | -0.28(-1.17%) |
May 05, 2009 | 24.29 | 24.62 | 24.01 | 24.25 | 8,863,359 | -0.37(-1.50%) |
May 04, 2009 | 23.60 | 24.62 | 23.40 | 24.62 | 10,552,914 | +1.17(+4.97%) |
May 01, 2009 | 22.98 | 23.85 | 22.47 | 23.45 | 12,074,019 | +1.02(+4.52%) |
Apr 30, 2009 | 22.34 | 23.06 | 22.26 | 22.44 | 8,731,879 | +0.28(+1.28%) |
Apr 29, 2009 | 21.44 | 22.31 | 21.09 | 22.15 | 7,679,796 | +0.57(+2.63%) |
Apr 28, 2009 | 21.57 | 21.72 | 21.09 | 21.59 | 7,002,224 | -0.22(-1.03%) |
Apr 27, 2009 | 22.05 | 22.25 | 21.55 | 21.81 | 6,337,980 | -0.34(-1.52%) |
Apr 24, 2009 | 21.65 | 22.41 | 21.57 | 22.15 | 7,713,722 | +0.55(+2.56%) |
Apr 23, 2009 | 21.59 | 21.80 | 21.03 | 21.59 | 6,311,445 | +0.01(+0.03%) |
Apr 22, 2009 | 21.22 | 22.21 | 21.09 | 21.59 | 7,588,738 | +0.21(+0.99%) |
Apr 21, 2009 | 20.73 | 21.55 | 20.60 | 21.38 | 7,371,492 | +0.51(+2.43%) |
Apr 20, 2009 | 21.43 | 21.58 | 20.76 | 20.87 | 8,437,362 | -0.91(-4.18%) |
Apr 17, 2009 | 21.62 | 21.93 | 21.37 | 21.78 | 8,806,312 | +0.02(+0.09%) |
Apr 16, 2009 | 21.18 | 21.86 | 20.97 | 21.76 | 8,530,647 | +0.74(+3.51%) |
Apr 15, 2009 | 20.80 | 21.19 | 20.65 | 21.02 | 5,797,043 | +0.32(+1.56%) |
Apr 14, 2009 | 20.82 | 21.32 | 20.43 | 20.70 | 8,722,276 | -0.13(-0.63%) |
Apr 13, 2009 | 20.93 | 21.05 | 20.38 | 20.83 | 7,362,405 | -0.26(-1.25%) |
Apr 09, 2009 | 20.58 | 21.24 | 20.55 | 21.09 | 12,144,366 | +1.18(+5.93%) |
Apr 08, 2009 | 20.41 | 20.83 | 19.62 | 19.91 | 10,222,115 | -0.45(-2.20%) |
Apr 07, 2009 | 21.26 | 21.36 | 19.86 | 20.36 | 19,081,590 | +0.00(+0.00%) |
Apr 06, 2009 | 20.79 | 20.85 | 19.79 | 20.36 | 9,007,047 | -0.71(-3.35%) |
Apr 03, 2009 | 20.60 | 21.19 | 20.53 | 21.07 | 8,642,012 | +0.51(+2.47%) |
Apr 02, 2009 | 19.99 | 21.05 | 19.99 | 20.56 | 10,674,075 | +1.09(+5.62%) |
Apr 01, 2009 | 18.58 | 19.58 | 18.46 | 19.46 | 10,291,162 | +0.63(+3.32%) |
Mar 31, 2009 | 18.59 | 19.40 | 18.39 | 18.84 | 12,595,250 | +0.43(+2.33%) |
Mar 30, 2009 | 18.46 | 18.79 | 18.03 | 18.41 | 10,354,943 | -1.08(-5.55%) |
Mar 26, 2009 | 18.99 | 19.52 | 18.80 | 19.49 | 11,211,824 | +0.74(+3.94%) |
Mar 25, 2009 | 18.53 | 19.17 | 18.21 | 18.75 | 12,042,213 | -0.02(-0.10%) |
Mar 24, 2009 | 18.79 | 19.00 | 18.34 | 18.77 | 10,971,308 | -0.32(-1.66%) |
Mar 23, 2009 | 18.34 | 19.09 | 18.34 | 19.09 | 7,841,894 | +1.42(+8.06%) |
Mar 20, 2009 | 18.31 | 18.46 | 17.61 | 17.66 | 12,221,146 | -0.56(-3.07%) |
Mar 19, 2009 | 18.44 | 18.59 | 18.08 | 18.22 | 10,043,027 | -0.07(-0.36%) |
Mar 18, 2009 | 17.72 | 18.59 | 17.37 | 18.29 | 9,027,346 | +0.47(+2.63%) |
Mar 17, 2009 | 17.75 | 17.82 | 17.14 | 17.82 | 12,722,977 | +0.13(+0.71%) |
Mar 16, 2009 | 17.86 | 18.32 | 17.66 | 17.70 | 11,451,121 | +0.02(+0.11%) |
Mar 13, 2009 | 18.22 | 18.22 | 17.35 | 17.68 | 0 | -0.40(-2.22%) |
Mar 12, 2009 | 18.05 | 18.13 | 17.61 | 18.08 | 11,973,138 | +0.03(+0.15%) |
Mar 11, 2009 | 17.88 | 18.30 | 17.67 | 18.05 | 9,994,618 | +0.36(+2.01%) |
Mar 10, 2009 | 16.70 | 17.76 | 16.70 | 17.70 | 11,289,333 | +1.30(+7.96%) |
Mar 09, 2009 | 16.41 | 16.88 | 16.25 | 16.39 | 8,847,564 | -0.20(-1.19%) |
Mar 06, 2009 | 16.75 | 17.24 | 16.14 | 16.59 | 0 | -0.04(-0.24%) |
Mar 05, 2009 | 17.05 | 17.05 | 16.08 | 16.63 | 15,769,894 | -0.82(-4.68%) |
Mar 04, 2009 | 16.99 | 17.64 | 16.73 | 17.45 | 15,118,531 | +0.78(+4.71%) |
Mar 02, 2009 | 17.22 | 17.38 | 16.58 | 16.66 | 13,200,739 | -0.97(-5.50%) |
Feb 27, 2009 | 17.78 | 18.12 | 17.20 | 17.63 | 0 | -0.44(-2.44%) |
Feb 26, 2009 | 18.67 | 18.83 | 18.02 | 18.07 | 11,348,123 | -0.40(-2.14%) |
Feb 25, 2009 | 19.03 | 19.03 | 18.18 | 18.47 | 12,748,898 | -0.64(-3.35%) |
Feb 24, 2009 | 18.73 | 19.21 | 18.42 | 19.11 | 10,101,362 | +0.61(+3.28%) |
Feb 23, 2009 | 19.56 | 19.71 | 18.49 | 18.50 | 10,969,460 | -0.74(-3.87%) |
Feb 20, 2009 | 18.96 | 19.54 | 18.79 | 19.25 | 0 | -0.12(-0.61%) |
Feb 19, 2009 | 19.96 | 20.27 | 19.31 | 19.37 | 8,891,971 | -0.34(-1.74%) |
Feb 18, 2009 | 19.81 | 19.95 | 19.41 | 19.71 | 11,650,963 | +0.02(+0.10%) |
Feb 17, 2009 | 20.55 | 20.55 | 19.67 | 19.69 | 11,736,039 | -1.42(-6.71%) |
Feb 13, 2009 | 21.29 | 21.62 | 20.93 | 21.11 | 7,357,037 | -0.30(-1.42%) |
Feb 12, 2009 | 21.07 | 21.48 | 20.55 | 21.41 | 7,681,759 | -0.11(-0.52%) |
Feb 11, 2009 | 21.72 | 22.38 | 21.23 | 21.52 | 6,830,924 | -0.09(-0.43%) |
Feb 10, 2009 | 22.86 | 23.14 | 21.44 | 21.61 | 10,818,669 | -1.44(-6.23%) |
Feb 09, 2009 | 22.01 | 23.37 | 21.75 | 23.05 | 13,448,122 | +1.02(+4.61%) |
Feb 06, 2009 | 21.84 | 22.41 | 21.84 | 22.03 | 10,819,638 | +0.11(+0.48%) |
Feb 05, 2009 | 21.12 | 22.14 | 21.09 | 21.93 | 8,770,984 | +0.59(+2.78%) |
Feb 04, 2009 | 22.19 | 22.50 | 21.28 | 21.34 | 11,165,082 | -0.81(-3.66%) |
Feb 03, 2009 | 22.25 | 22.52 | 21.42 | 22.15 | 14,937,089 | +1.25(+5.99%) |
Feb 02, 2009 | 20.68 | 21.09 | 20.11 | 20.89 | 16,734,713 | -0.66(-3.06%) |
Jan 30, 2009 | 22.25 | 22.59 | 21.36 | 21.55 | 0 | -0.65(-2.94%) |
Jan 29, 2009 | 22.88 | 22.98 | 22.00 | 22.21 | 7,961,013 | -0.94(-4.04%) |
Jan 28, 2009 | 22.64 | 23.40 | 22.64 | 23.14 | 7,474,719 | +0.92(+4.12%) |
Jan 27, 2009 | 21.88 | 22.44 | 21.84 | 22.23 | 7,283,261 | +0.60(+2.77%) |
Jan 26, 2009 | 21.59 | 22.50 | 21.30 | 21.63 | 6,975,076 | +0.01(+0.06%) |
Jan 23, 2009 | 21.43 | 22.03 | 21.09 | 21.61 | 7,300,125 | -0.11(-0.49%) |
Jan 22, 2009 | 21.95 | 22.13 | 21.18 | 21.72 | 9,633,337 | -0.56(-2.51%) |
Jan 21, 2009 | 21.64 | 22.41 | 21.26 | 22.28 | 10,247,516 | +1.02(+4.81%) |
Jan 20, 2009 | 22.06 | 22.32 | 21.18 | 21.26 | 7,836,851 | -2.47(-10.42%) |
Jan 19, 2009 | 23.73 | 23.73 | 23.73 | 23.73 | 1,517 | +1.55(+6.98%) |
Jan 16, 2009 | 22.67 | 22.94 | 21.42 | 22.18 | 7,037,350 | +0.02(+0.09%) |
Jan 15, 2009 | 21.84 | 22.40 | 20.99 | 22.16 | 8,021,510 | +0.32(+1.48%) |
Jan 14, 2009 | 22.21 | 22.27 | 21.46 | 21.84 | 7,607,921 | -0.80(-3.52%) |
Jan 13, 2009 | 22.81 | 23.07 | 22.29 | 22.63 | 7,273,091 | -0.24(-1.07%) |
Jan 12, 2009 | 23.51 | 23.51 | 22.67 | 22.88 | 5,835,384 | -0.65(-2.77%) |
Jan 09, 2009 | 24.48 | 24.72 | 23.44 | 23.53 | 6,914,457 | -0.85(-3.49%) |
Jan 08, 2009 | 23.92 | 24.49 | 23.73 | 24.38 | 6,082,305 | +0.15(+0.63%) |
Jan 07, 2009 | 25.08 | 25.31 | 24.03 | 24.23 | 7,520,907 | -1.54(-5.98%) |
Jan 06, 2009 | 24.81 | 26.02 | 24.68 | 25.77 | 10,308,095 | +1.18(+4.80%) |
Jan 05, 2009 | 24.90 | 25.31 | 24.35 | 24.59 | 6,237,047 | -0.42(-1.69%) |
Jan 02, 2009 | 24.20 | 25.16 | 24.05 | 25.01 | 0 | +0.88(+3.66%) |