Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 43.67 | 44.44 | 43.64 | 44.20 | 2,254,517 | +0.52(+1.18%) |
Sep 29, 2009 | 42.98 | 43.80 | 42.30 | 43.68 | 2,337,257 | +0.65(+1.51%) |
Sep 28, 2009 | 43.02 | 43.12 | 41.83 | 43.03 | 3,744,920 | -0.08(-0.18%) |
Sep 25, 2009 | 42.65 | 43.27 | 42.39 | 43.11 | 2,069,646 | +0.16(+0.38%) |
Sep 24, 2009 | 44.12 | 44.29 | 42.22 | 42.95 | 2,491,442 | -1.07(-2.42%) |
Sep 23, 2009 | 44.95 | 44.95 | 43.95 | 44.02 | 1,283,532 | -0.76(-1.70%) |
Sep 22, 2009 | 44.65 | 45.14 | 44.35 | 44.78 | 1,272,694 | +0.44(+0.99%) |
Sep 21, 2009 | 43.78 | 44.56 | 42.72 | 44.34 | 2,956,535 | +0.22(+0.50%) |
Sep 18, 2009 | 44.65 | 44.98 | 44.04 | 44.12 | 2,051,734 | -0.56(-1.26%) |
Sep 17, 2009 | 45.52 | 45.79 | 44.32 | 44.69 | 3,076,510 | -1.04(-2.28%) |
Sep 16, 2009 | 45.89 | 46.13 | 44.99 | 45.73 | 2,920,874 | +0.25(+0.56%) |
Sep 15, 2009 | 45.52 | 46.01 | 44.40 | 45.48 | 3,074,338 | +0.32(+0.70%) |
Sep 14, 2009 | 45.89 | 45.89 | 44.56 | 45.16 | 2,457,126 | -1.16(-2.51%) |
Sep 11, 2009 | 47.26 | 47.65 | 46.07 | 46.32 | 1,715,296 | -0.70(-1.49%) |
Sep 10, 2009 | 47.17 | 47.43 | 45.99 | 47.02 | 2,708,691 | -0.30(-0.63%) |
Sep 09, 2009 | 47.74 | 47.97 | 46.92 | 47.32 | 1,470,653 | -0.44(-0.92%) |
Sep 08, 2009 | 46.95 | 48.29 | 46.95 | 47.76 | 2,103,211 | +1.03(+2.21%) |
Sep 04, 2009 | 46.63 | 46.85 | 45.83 | 46.73 | 2,015,169 | +0.40(+0.85%) |
Sep 03, 2009 | 46.08 | 46.56 | 45.71 | 46.33 | 1,260,734 | +0.42(+0.92%) |
Sep 02, 2009 | 45.71 | 46.53 | 45.38 | 45.91 | 2,032,298 | -0.10(-0.21%) |
Sep 01, 2009 | 46.94 | 48.24 | 45.89 | 46.01 | 2,172,474 | -1.30(-2.75%) |
Aug 31, 2009 | 47.96 | 48.17 | 46.88 | 47.31 | 2,897,696 | -1.23(-2.53%) |
Aug 28, 2009 | 48.75 | 49.35 | 47.87 | 48.53 | 2,959,701 | +0.11(+0.23%) |
Aug 27, 2009 | 47.47 | 48.85 | 46.36 | 48.42 | 3,451,656 | +0.97(+2.05%) |
Aug 26, 2009 | 46.68 | 48.03 | 46.68 | 47.45 | 2,201,438 | +0.28(+0.58%) |
Aug 25, 2009 | 47.50 | 48.43 | 46.76 | 47.17 | 2,274,622 | -0.26(-0.55%) |
Aug 24, 2009 | 46.65 | 48.21 | 46.51 | 47.43 | 2,133,703 | +0.63(+1.34%) |
Aug 21, 2009 | 46.56 | 46.95 | 46.32 | 46.80 | 1,719,831 | +0.47(+1.01%) |
Aug 20, 2009 | 46.08 | 46.59 | 45.89 | 46.34 | 1,607,793 | +0.37(+0.80%) |
Aug 19, 2009 | 44.98 | 46.03 | 44.14 | 45.97 | 2,374,517 | +0.58(+1.28%) |
Aug 18, 2009 | 44.62 | 45.64 | 44.62 | 45.39 | 2,654,693 | -0.18(-0.39%) |
Aug 17, 2009 | 46.66 | 46.66 | 43.97 | 45.57 | 3,334,582 | -1.75(-3.70%) |
Aug 14, 2009 | 46.80 | 47.32 | 46.46 | 47.32 | 3,695,280 | +0.71(+1.51%) |
Aug 13, 2009 | 46.66 | 47.30 | 46.03 | 46.61 | 12,100,429 | -0.45(-0.96%) |
Aug 12, 2009 | 46.43 | 47.57 | 46.33 | 47.07 | 3,409,446 | +0.44(+0.95%) |
Aug 11, 2009 | 47.74 | 48.01 | 46.49 | 46.62 | 4,099,669 | -3.39(-6.78%) |
Aug 10, 2009 | 50.61 | 50.79 | 49.79 | 50.01 | 1,006,403 | -0.73(-1.43%) |
Aug 07, 2009 | 51.51 | 51.51 | 50.16 | 50.74 | 2,000,801 | -0.38(-0.75%) |
Aug 06, 2009 | 50.59 | 51.52 | 50.57 | 51.12 | 1,519,046 | +0.61(+1.20%) |
Aug 05, 2009 | 50.83 | 51.03 | 49.32 | 50.51 | 1,043,247 | -0.19(-0.38%) |
Aug 04, 2009 | 50.12 | 50.74 | 49.30 | 50.70 | 1,898,783 | +0.14(+0.28%) |
Aug 03, 2009 | 49.90 | 50.83 | 49.42 | 50.56 | 1,768,695 | +1.16(+2.36%) |
Jul 31, 2009 | 48.71 | 49.77 | 48.39 | 49.39 | 1,358,646 | +0.37(+0.76%) |
Jul 30, 2009 | 48.27 | 49.39 | 48.27 | 49.02 | 1,809,845 | +1.24(+2.60%) |
Jul 29, 2009 | 49.57 | 49.57 | 47.59 | 47.78 | 1,553,825 | -2.19(-4.38%) |
Jul 28, 2009 | 49.58 | 50.41 | 48.71 | 49.97 | 2,526,585 | +0.08(+0.15%) |
Jul 27, 2009 | 49.28 | 50.06 | 48.79 | 49.89 | 2,645,138 | +0.43(+0.87%) |
Jul 24, 2009 | 47.31 | 49.59 | 47.31 | 49.46 | 1,790 | +1.79(+3.75%) |
Jul 23, 2009 | 45.91 | 48.87 | 45.36 | 47.67 | 3,782,511 | +1.48(+3.19%) |
Jul 22, 2009 | 45.79 | 46.25 | 44.42 | 46.20 | 2,061,619 | -0.23(-0.50%) |
Jul 21, 2009 | 46.81 | 47.33 | 45.51 | 46.43 | 1,450,409 | -0.06(-0.14%) |
Jul 20, 2009 | 46.23 | 47.36 | 45.94 | 46.49 | 1,932,534 | +0.64(+1.40%) |
Jul 17, 2009 | 45.89 | 46.44 | 45.63 | 45.85 | 2,201,517 | -0.07(-0.15%) |
Jul 16, 2009 | 44.76 | 46.15 | 44.76 | 45.92 | 2,083,701 | +1.06(+2.36%) |
Jul 15, 2009 | 42.84 | 45.15 | 42.59 | 44.86 | 3,097,775 | +2.42(+5.71%) |
Jul 14, 2009 | 41.47 | 42.55 | 41.47 | 42.44 | 1,827,242 | +0.66(+1.59%) |
Jul 13, 2009 | 39.95 | 41.84 | 39.60 | 41.78 | 2,803,361 | +1.90(+4.76%) |
Jul 10, 2009 | 39.12 | 40.63 | 38.96 | 39.88 | 2,147,622 | +0.49(+1.24%) |
Jul 09, 2009 | 38.57 | 39.82 | 38.57 | 39.39 | 1,227,866 | +0.96(+2.50%) |
Jul 08, 2009 | 39.73 | 39.73 | 38.12 | 38.43 | 2,557,337 | -1.16(-2.92%) |
Jul 07, 2009 | 41.37 | 41.64 | 39.41 | 39.59 | 2,632,960 | -2.03(-4.88%) |
Jul 06, 2009 | 41.65 | 41.95 | 40.91 | 41.62 | 1,529,730 | -0.78(-1.85%) |
Jul 02, 2009 | 42.93 | 43.08 | 41.88 | 42.41 | 1,504,136 | -1.07(-2.47%) |
Jul 01, 2009 | 42.89 | 43.85 | 42.89 | 43.48 | 2,094,358 | +0.95(+2.22%) |
Jun 30, 2009 | 43.36 | 43.75 | 42.12 | 42.53 | 2,429,839 | -1.12(-2.57%) |
Jun 29, 2009 | 43.59 | 43.94 | 42.78 | 43.66 | 1,897,976 | +0.00(+0.00%) |
Jun 26, 2009 | 42.79 | 43.92 | 41.81 | 43.66 | 2,419,956 | +0.58(+1.34%) |
Jun 25, 2009 | 42.26 | 43.18 | 42.23 | 43.08 | 2,050,785 | -0.03(-0.07%) |
Jun 24, 2009 | 42.13 | 43.90 | 42.01 | 43.10 | 2,547,322 | +1.38(+3.32%) |
Jun 23, 2009 | 40.90 | 41.90 | 40.65 | 41.72 | 1,935,323 | +0.83(+2.02%) |
Jun 22, 2009 | 42.08 | 42.65 | 40.87 | 40.90 | 2,251,415 | -2.08(-4.83%) |
Jun 19, 2009 | 42.88 | 44.02 | 42.77 | 42.97 | 2,034,917 | +0.20(+0.48%) |
Jun 18, 2009 | 42.36 | 43.69 | 41.81 | 42.77 | 2,695,464 | +0.56(+1.32%) |
Jun 17, 2009 | 43.34 | 43.34 | 41.44 | 42.21 | 3,730,002 | -1.59(-3.63%) |
Jun 16, 2009 | 45.10 | 45.48 | 43.57 | 43.80 | 2,078,762 | -1.85(-4.04%) |
Jun 15, 2009 | 45.91 | 46.27 | 44.28 | 45.64 | 2,179,728 | -1.23(-2.63%) |
Jun 12, 2009 | 46.75 | 47.78 | 46.18 | 46.87 | 1,735,050 | -0.19(-0.40%) |
Jun 11, 2009 | 46.87 | 47.35 | 46.42 | 47.07 | 1,818,033 | +0.26(+0.56%) |
Jun 10, 2009 | 46.30 | 47.30 | 46.13 | 46.80 | 2,200,475 | +0.63(+1.36%) |
Jun 09, 2009 | 45.10 | 46.63 | 45.00 | 46.18 | 2,148,806 | +1.59(+3.56%) |
Jun 08, 2009 | 44.30 | 44.87 | 43.66 | 44.59 | 1,740,245 | -0.76(-1.68%) |
Jun 05, 2009 | 46.61 | 46.80 | 44.82 | 45.35 | 2,155,765 | -0.81(-1.76%) |
Jun 04, 2009 | 45.36 | 46.42 | 44.18 | 46.16 | 2,169,823 | +0.90(+2.00%) |
Jun 03, 2009 | 47.71 | 47.71 | 44.62 | 45.26 | 3,022,046 | -2.67(-5.57%) |
Jun 02, 2009 | 46.51 | 49.18 | 46.24 | 47.93 | 3,802,038 | +1.67(+3.62%) |
Jun 01, 2009 | 44.95 | 46.90 | 44.95 | 46.25 | 3,378,663 | +1.59(+3.56%) |
May 29, 2009 | 43.56 | 44.67 | 43.42 | 44.66 | 2,016,486 | +1.45(+3.37%) |
May 28, 2009 | 43.26 | 43.78 | 42.72 | 43.21 | 2,309,751 | +0.10(+0.23%) |
May 27, 2009 | 43.63 | 43.66 | 42.75 | 43.11 | 2,914,877 | -0.47(-1.07%) |
May 26, 2009 | 43.50 | 44.02 | 42.74 | 43.58 | 2,871,350 | -0.44(-1.01%) |
May 22, 2009 | 42.38 | 44.93 | 42.29 | 44.02 | 3,735,719 | +2.12(+5.07%) |
May 21, 2009 | 42.09 | 42.37 | 41.00 | 41.90 | 2,668,195 | -0.73(-1.72%) |
May 20, 2009 | 41.71 | 43.34 | 41.52 | 42.63 | 4,461,907 | +1.19(+2.86%) |
May 19, 2009 | 40.75 | 41.74 | 40.52 | 41.45 | 2,199,963 | +0.69(+1.70%) |
May 18, 2009 | 39.59 | 40.85 | 39.26 | 40.75 | 2,498,828 | +1.49(+3.79%) |
May 15, 2009 | 39.44 | 40.39 | 38.81 | 39.26 | 2,083,782 | -0.45(-1.14%) |
May 14, 2009 | 39.14 | 39.89 | 38.42 | 39.72 | 2,278,539 | +0.61(+1.57%) |
May 13, 2009 | 39.82 | 40.21 | 38.98 | 39.10 | 3,422,458 | -0.92(-2.29%) |
May 12, 2009 | 38.85 | 40.76 | 38.58 | 40.02 | 3,999,090 | +1.54(+4.00%) |
May 11, 2009 | 38.83 | 39.05 | 38.12 | 38.48 | 2,953,050 | -0.60(-1.54%) |
May 08, 2009 | 36.77 | 39.42 | 36.77 | 39.08 | 3,800,092 | +2.56(+7.00%) |
May 07, 2009 | 35.90 | 37.20 | 35.90 | 36.53 | 3,115,411 | +0.73(+2.03%) |
May 06, 2009 | 35.07 | 36.13 | 35.07 | 35.80 | 2,593,387 | +0.92(+2.65%) |
May 05, 2009 | 35.57 | 35.97 | 34.32 | 34.87 | 2,727,697 | -0.82(-2.29%) |
May 04, 2009 | 35.47 | 35.78 | 35.42 | 35.69 | 3,358,616 | +1.21(+3.52%) |
May 01, 2009 | 33.88 | 34.77 | 33.51 | 34.48 | 3,179,676 | +0.59(+1.73%) |
Apr 30, 2009 | 33.66 | 34.52 | 33.38 | 33.89 | 4,635,148 | +0.42(+1.24%) |
Apr 29, 2009 | 33.00 | 33.78 | 32.91 | 33.48 | 3,427,695 | +0.59(+1.80%) |
Apr 28, 2009 | 32.78 | 33.13 | 32.35 | 32.88 | 2,863,107 | -0.11(-0.32%) |
Apr 27, 2009 | 33.29 | 33.29 | 32.61 | 32.99 | 3,500,959 | -0.95(-2.81%) |
Apr 24, 2009 | 33.47 | 34.32 | 33.11 | 33.94 | 5,404,112 | +0.44(+1.31%) |
Apr 23, 2009 | 35.51 | 35.71 | 32.94 | 33.50 | 12,440,361 | -4.97(-12.92%) |
Apr 22, 2009 | 37.57 | 39.26 | 37.57 | 38.47 | 3,228,880 | +0.45(+1.19%) |
Apr 21, 2009 | 37.80 | 38.47 | 37.47 | 38.02 | 3,237,315 | -0.15(-0.39%) |
Apr 20, 2009 | 39.77 | 40.15 | 37.91 | 38.17 | 1,941,875 | -2.30(-5.69%) |
Apr 17, 2009 | 41.00 | 41.22 | 40.20 | 40.47 | 1,668,960 | -0.21(-0.52%) |
Apr 16, 2009 | 39.59 | 40.99 | 39.16 | 40.68 | 2,224,505 | +1.21(+3.06%) |
Apr 15, 2009 | 39.19 | 40.41 | 39.01 | 39.48 | 2,355,156 | -0.06(-0.16%) |
Apr 14, 2009 | 40.24 | 41.38 | 39.12 | 39.54 | 2,814,039 | -0.85(-2.11%) |
Apr 13, 2009 | 40.44 | 40.97 | 39.90 | 40.39 | 2,432,308 | +0.07(+0.18%) |
Apr 09, 2009 | 40.75 | 41.04 | 39.46 | 40.32 | 2,052,396 | +0.88(+2.24%) |
Apr 08, 2009 | 39.55 | 40.04 | 39.03 | 39.44 | 3,070,890 | +0.06(+0.14%) |
Apr 07, 2009 | 39.85 | 40.96 | 39.16 | 39.38 | 2,518,674 | -1.64(-3.99%) |
Apr 06, 2009 | 41.52 | 41.85 | 40.06 | 41.02 | 2,780,207 | -0.64(-1.54%) |
Apr 03, 2009 | 41.24 | 41.89 | 41.04 | 41.66 | 1,793,758 | +0.58(+1.41%) |
Apr 02, 2009 | 41.73 | 42.29 | 40.90 | 41.09 | 2,184,656 | +0.18(+0.45%) |
Apr 01, 2009 | 39.55 | 41.02 | 38.88 | 40.90 | 1,546,152 | +0.91(+2.28%) |
Mar 31, 2009 | 39.50 | 40.63 | 39.22 | 39.99 | 2,068,592 | +1.09(+2.81%) |
Mar 30, 2009 | 40.15 | 40.71 | 38.28 | 38.90 | 2,842,744 | -2.99(-7.13%) |
Mar 26, 2009 | 41.65 | 42.66 | 41.52 | 41.88 | 2,667,094 | +0.45(+1.09%) |
Mar 25, 2009 | 41.73 | 42.50 | 40.29 | 41.43 | 1,990,123 | -0.11(-0.27%) |
Mar 24, 2009 | 40.88 | 42.92 | 40.59 | 41.54 | 2,373,498 | -0.08(-0.19%) |
Mar 23, 2009 | 41.06 | 41.78 | 41.06 | 41.62 | 2,225,440 | +1.76(+4.43%) |
Mar 20, 2009 | 40.64 | 40.94 | 39.58 | 39.86 | 2,464,220 | -0.18(-0.44%) |
Mar 19, 2009 | 39.59 | 40.92 | 39.54 | 40.03 | 2,609,530 | +0.65(+1.66%) |
Mar 18, 2009 | 38.79 | 40.38 | 38.79 | 39.38 | 2,611,107 | -0.04(-0.10%) |
Mar 17, 2009 | 38.76 | 39.87 | 38.38 | 39.42 | 2,223,090 | +0.56(+1.44%) |
Mar 16, 2009 | 36.96 | 39.64 | 36.71 | 38.86 | 2,842,466 | +1.98(+5.36%) |
Mar 13, 2009 | 36.53 | 37.01 | 35.85 | 36.89 | 0 | +0.54(+1.48%) |
Mar 12, 2009 | 34.95 | 36.51 | 34.94 | 36.35 | 2,756,449 | +0.90(+2.53%) |
Mar 11, 2009 | 36.48 | 36.71 | 35.23 | 35.45 | 2,484,531 | -0.79(-2.18%) |
Mar 10, 2009 | 35.09 | 36.31 | 34.77 | 36.24 | 2,476,703 | +2.30(+6.78%) |
Mar 09, 2009 | 33.77 | 35.19 | 33.39 | 33.94 | 2,942,980 | +0.14(+0.42%) |
Mar 06, 2009 | 32.95 | 35.09 | 32.83 | 33.80 | 0 | +1.04(+3.17%) |
Mar 05, 2009 | 32.28 | 34.04 | 31.34 | 32.76 | 3,908,517 | -0.42(-1.28%) |
Mar 04, 2009 | 31.74 | 33.54 | 31.68 | 33.19 | 2,859,397 | +3.02(+10.02%) |
Mar 02, 2009 | 32.76 | 32.76 | 30.14 | 30.16 | 2,702,980 | -2.93(-8.85%) |
Feb 27, 2009 | 32.63 | 34.11 | 32.06 | 33.09 | 0 | +0.35(+1.08%) |
Feb 26, 2009 | 34.22 | 34.87 | 32.73 | 32.74 | 2,596,091 | -1.23(-3.62%) |
Feb 25, 2009 | 34.34 | 34.95 | 33.53 | 33.97 | 2,364,446 | -0.17(-0.50%) |
Feb 24, 2009 | 33.38 | 34.22 | 32.81 | 34.14 | 2,391,771 | +0.85(+2.54%) |
Feb 23, 2009 | 34.22 | 34.22 | 32.95 | 33.29 | 3,130,482 | -0.61(-1.81%) |
Feb 20, 2009 | 33.02 | 34.51 | 32.74 | 33.91 | 3,054,651 | -0.05(-0.15%) |
Feb 19, 2009 | 34.63 | 35.37 | 33.89 | 33.96 | 3,053,828 | -0.49(-1.41%) |
Feb 18, 2009 | 33.91 | 34.76 | 33.51 | 34.44 | 2,309,064 | +0.53(+1.56%) |
Feb 17, 2009 | 35.86 | 35.86 | 33.53 | 33.91 | 3,597,367 | -2.63(-7.21%) |
Feb 13, 2009 | 35.97 | 37.19 | 35.88 | 36.55 | 1,609,759 | +0.57(+1.59%) |
Feb 12, 2009 | 35.05 | 36.14 | 34.20 | 35.97 | 2,373,910 | +0.59(+1.66%) |
Feb 11, 2009 | 35.29 | 35.89 | 33.99 | 35.39 | 3,492,297 | +0.16(+0.44%) |
Feb 10, 2009 | 36.46 | 37.94 | 35.02 | 35.23 | 3,111,756 | -1.38(-3.78%) |
Feb 09, 2009 | 35.18 | 37.55 | 35.04 | 36.62 | 3,556,539 | +1.36(+3.84%) |
Feb 06, 2009 | 34.77 | 36.65 | 34.26 | 35.26 | 4,009,145 | +0.62(+1.79%) |
Feb 05, 2009 | 29.78 | 35.11 | 29.68 | 34.64 | 7,103,142 | +4.57(+15.21%) |
Feb 04, 2009 | 29.91 | 30.38 | 29.65 | 30.07 | 3,168,692 | +0.40(+1.33%) |
Feb 03, 2009 | 29.66 | 30.11 | 29.18 | 29.67 | 2,718,634 | -0.18(-0.61%) |
Feb 02, 2009 | 29.95 | 30.67 | 29.54 | 29.85 | 2,478,280 | -0.46(-1.51%) |
Jan 30, 2009 | 32.33 | 32.99 | 30.15 | 30.31 | 0 | -1.83(-5.69%) |
Jan 29, 2009 | 32.49 | 32.64 | 31.51 | 32.14 | 2,313,182 | -0.71(-2.15%) |
Jan 28, 2009 | 33.17 | 33.19 | 32.09 | 32.85 | 2,467,198 | +0.80(+2.49%) |
Jan 27, 2009 | 31.59 | 32.48 | 31.55 | 32.05 | 2,240,139 | +0.32(+1.00%) |
Jan 26, 2009 | 32.90 | 33.28 | 31.63 | 31.73 | 3,365,120 | -0.94(-2.87%) |
Jan 23, 2009 | 31.36 | 32.78 | 30.76 | 32.67 | 3,186,625 | +1.05(+3.33%) |
Jan 22, 2009 | 31.08 | 32.38 | 30.31 | 31.62 | 3,831,739 | +0.20(+0.65%) |
Jan 21, 2009 | 30.27 | 31.68 | 29.32 | 31.41 | 4,020,510 | +1.69(+5.70%) |
Jan 20, 2009 | 30.35 | 31.39 | 29.55 | 29.72 | 2,472,553 | -1.22(-3.95%) |
Jan 16, 2009 | 30.33 | 31.87 | 29.39 | 30.94 | 4,295,514 | +1.57(+5.34%) |
Jan 15, 2009 | 29.30 | 29.68 | 27.72 | 29.37 | 3,312,535 | +0.00(+0.00%) |
Jan 14, 2009 | 30.64 | 30.64 | 27.36 | 29.37 | 10,164,317 | -4.63(-13.62%) |
Jan 13, 2009 | 33.99 | 34.89 | 33.49 | 34.01 | 2,414,444 | -0.10(-0.29%) |
Jan 12, 2009 | 35.83 | 35.83 | 33.29 | 34.10 | 2,741,545 | -2.20(-6.05%) |
Jan 09, 2009 | 36.44 | 37.12 | 35.09 | 36.30 | 2,421,077 | -0.25(-0.68%) |
Jan 08, 2009 | 38.12 | 38.12 | 36.21 | 36.55 | 3,041,445 | -1.92(-4.99%) |
Jan 07, 2009 | 39.53 | 40.51 | 37.82 | 38.47 | 3,348,290 | -0.88(-2.23%) |
Jan 06, 2009 | 39.79 | 40.01 | 38.49 | 39.34 | 3,409,992 | +0.70(+1.81%) |
Jan 05, 2009 | 37.45 | 40.13 | 37.41 | 38.64 | 3,316,245 | +1.11(+2.95%) |
Jan 02, 2009 | 36.17 | 37.62 | 36.07 | 37.53 | 0 | +0.99(+2.70%) |
Jan 01, 2009 | 35.26 | 37.29 | 35.26 | 36.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.26 | 37.29 | 35.26 | 36.55 | 2,194,260 | +1.19(+3.37%) |
Dec 30, 2008 | 35.26 | 35.70 | 34.60 | 35.35 | 2,366,714 | +0.32(+0.91%) |
Dec 29, 2008 | 34.31 | 35.30 | 33.33 | 35.04 | 2,073,246 | +1.10(+3.25%) |
Dec 26, 2008 | 32.52 | 34.13 | 32.42 | 33.93 | 877,143 | +1.57(+4.86%) |
Dec 24, 2008 | 32.47 | 32.65 | 31.56 | 32.36 | 771,610 | -0.02(-0.07%) |
Dec 23, 2008 | 31.92 | 33.11 | 31.68 | 32.38 | 1,928,347 | +1.12(+3.57%) |
Dec 22, 2008 | 31.84 | 32.47 | 30.79 | 31.27 | 2,059,451 | -0.99(-3.06%) |
Dec 19, 2008 | 32.01 | 33.18 | 31.20 | 32.25 | 2,166,936 | -0.37(-1.15%) |
Dec 18, 2008 | 33.94 | 35.28 | 32.24 | 32.63 | 2,778,016 | -1.08(-3.20%) |
Dec 17, 2008 | 33.31 | 34.40 | 32.71 | 33.71 | 2,722,786 | +0.07(+0.21%) |
Dec 16, 2008 | 30.27 | 33.89 | 30.27 | 33.64 | 4,045,040 | +4.04(+13.64%) |
Dec 15, 2008 | 29.85 | 31.89 | 29.28 | 29.60 | 3,710,607 | -0.30(-1.02%) |
Dec 12, 2008 | 28.77 | 30.18 | 28.27 | 29.90 | 3,127,727 | -0.31(-1.03%) |
Dec 11, 2008 | 30.79 | 33.14 | 29.72 | 30.21 | 3,781,270 | -1.26(-4.01%) |
Dec 10, 2008 | 30.02 | 31.68 | 29.95 | 31.48 | 2,522,983 | +1.90(+6.42%) |
Dec 09, 2008 | 29.65 | 31.13 | 28.68 | 29.58 | 3,352,170 | +0.40(+1.35%) |
Dec 08, 2008 | 28.24 | 29.24 | 27.58 | 29.18 | 3,433,951 | +1.72(+6.25%) |
Dec 05, 2008 | 25.39 | 27.47 | 23.18 | 27.47 | 5,869,401 | +1.14(+4.34%) |
Dec 04, 2008 | 26.08 | 27.80 | 26.04 | 26.32 | 3,303,152 | -0.16(-0.59%) |
Dec 03, 2008 | 26.34 | 27.16 | 25.85 | 26.48 | 3,438,925 | -0.29(-1.08%) |
Dec 02, 2008 | 28.03 | 28.03 | 25.51 | 26.77 | 4,463,762 | -0.19(-0.71%) |
Dec 01, 2008 | 28.95 | 28.95 | 26.12 | 26.96 | 3,819,099 | -3.01(-10.06%) |
Nov 28, 2008 | 28.58 | 30.00 | 27.87 | 29.97 | 1,805,454 | +1.52(+5.36%) |
Nov 26, 2008 | 26.47 | 28.51 | 25.43 | 28.45 | 5,452,267 | +1.82(+6.84%) |
Nov 25, 2008 | 26.82 | 28.23 | 26.32 | 26.63 | 4,708,881 | -0.40(-1.49%) |
Nov 24, 2008 | 25.43 | 28.24 | 25.20 | 27.03 | 3,926,737 | +1.97(+7.86%) |
Nov 21, 2008 | 23.70 | 25.06 | 21.81 | 25.06 | 4,326,157 | +1.93(+8.36%) |
Nov 20, 2008 | 25.01 | 26.19 | 22.59 | 23.13 | 5,959,831 | -2.93(-11.24%) |
Nov 19, 2008 | 27.30 | 28.88 | 25.96 | 26.06 | 4,355,119 | -1.84(-6.60%) |
Nov 18, 2008 | 27.61 | 29.25 | 26.66 | 27.90 | 5,029,106 | +0.44(+1.59%) |
Nov 17, 2008 | 26.35 | 29.04 | 26.35 | 27.46 | 2,867,529 | +0.14(+0.52%) |
Nov 14, 2008 | 28.87 | 29.27 | 26.77 | 27.32 | 3,960,438 | -1.40(-4.87%) |
Nov 13, 2008 | 28.72 | 28.83 | 24.31 | 28.72 | 7,558,250 | +0.60(+2.13%) |
Nov 12, 2008 | 29.64 | 30.55 | 27.85 | 28.12 | 4,302,587 | -2.59(-8.44%) |
Nov 11, 2008 | 30.39 | 31.06 | 29.05 | 30.71 | 3,381,717 | -0.51(-1.63%) |
Nov 10, 2008 | 33.53 | 33.53 | 30.00 | 31.22 | 3,682,228 | +0.00(+0.00%) |
Nov 07, 2008 | 29.64 | 31.22 | 28.96 | 31.22 | 3,222,083 | +2.27(+7.85%) |
Nov 06, 2008 | 29.88 | 31.80 | 28.73 | 28.94 | 5,536,711 | -2.23(-7.16%) |
Nov 05, 2008 | 32.73 | 32.82 | 31.06 | 31.17 | 4,130,251 | -0.81(-2.54%) |
Nov 04, 2008 | 31.76 | 33.29 | 31.51 | 31.99 | 5,126,442 | +2.53(+8.60%) |
Nov 03, 2008 | 27.57 | 29.64 | 27.11 | 29.45 | 4,990,662 | +2.34(+8.62%) |
Oct 31, 2008 | 25.93 | 28.77 | 24.60 | 27.12 | 6,094,640 | +1.79(+7.05%) |
Oct 30, 2008 | 24.70 | 26.78 | 24.15 | 25.33 | 5,911,814 | +1.46(+6.12%) |
Oct 29, 2008 | 21.87 | 24.71 | 21.53 | 23.87 | 7,808,670 | +2.70(+12.74%) |
Oct 28, 2008 | 23.64 | 24.00 | 19.48 | 21.17 | 8,351,097 | -0.71(-3.26%) |
Oct 27, 2008 | 24.36 | 24.36 | 21.88 | 21.88 | 5,287,663 | -2.56(-10.46%) |
Oct 24, 2008 | 23.45 | 25.66 | 23.30 | 24.44 | 5,437,409 | -2.38(-8.87%) |
Oct 23, 2008 | 26.18 | 28.10 | 24.15 | 26.82 | 11,202,785 | +1.93(+7.77%) |
Oct 22, 2008 | 28.56 | 28.56 | 23.80 | 24.88 | 6,713,417 | -4.04(-13.96%) |
Oct 21, 2008 | 31.41 | 31.51 | 28.63 | 28.92 | 3,341,311 | -2.50(-7.95%) |
Oct 20, 2008 | 31.00 | 33.69 | 30.50 | 31.42 | 3,474,179 | +1.45(+4.83%) |
Oct 17, 2008 | 26.71 | 30.87 | 25.06 | 29.97 | 7,672,965 | +2.89(+10.69%) |
Oct 16, 2008 | 28.89 | 29.08 | 26.12 | 27.08 | 6,105,734 | -0.63(-2.27%) |
Oct 15, 2008 | 31.34 | 31.34 | 27.40 | 27.71 | 4,858,669 | -4.48(-13.93%) |
Oct 14, 2008 | 33.94 | 34.46 | 31.49 | 32.19 | 4,114,192 | -0.13(-0.41%) |
Oct 13, 2008 | 30.19 | 33.46 | 29.77 | 32.33 | 3,951,912 | +4.65(+16.81%) |
Oct 10, 2008 | 28.24 | 30.36 | 24.71 | 27.67 | 5,358,014 | -2.59(-8.56%) |
Oct 09, 2008 | 30.88 | 33.59 | 28.15 | 30.26 | 3,797,640 | -0.29(-0.95%) |
Oct 08, 2008 | 28.94 | 33.41 | 27.54 | 30.55 | 7,059,685 | -0.38(-1.23%) |
Oct 07, 2008 | 34.52 | 34.88 | 29.65 | 30.93 | 4,707,644 | -2.16(-6.53%) |
Oct 06, 2008 | 33.79 | 34.13 | 28.94 | 33.09 | 6,330,481 | -2.42(-6.82%) |
Oct 03, 2008 | 36.05 | 39.24 | 34.77 | 35.52 | 0 | +0.11(+0.30%) |
Oct 02, 2008 | 41.30 | 41.65 | 33.16 | 35.41 | 10,895,220 | -9.06(-20.38%) |