Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 43.17 | 43.18 | 42.53 | 42.86 | 12,803 | -0.29(-0.68%) |
Sep 29, 2009 | 43.10 | 43.41 | 43.10 | 43.16 | 40,542 | +0.15(+0.34%) |
Sep 28, 2009 | 42.92 | 43.28 | 42.92 | 43.01 | 27,997 | +0.73(+1.73%) |
Sep 25, 2009 | 42.22 | 42.55 | 42.22 | 42.28 | 68,089 | -0.11(-0.27%) |
Sep 24, 2009 | 42.68 | 42.68 | 42.17 | 42.39 | 169,974 | -0.12(-0.29%) |
Sep 23, 2009 | 42.85 | 42.96 | 42.51 | 42.51 | 5,632 | -0.30(-0.70%) |
Sep 22, 2009 | 42.97 | 43.20 | 42.81 | 42.81 | 7,082 | -0.24(-0.55%) |
Sep 21, 2009 | 42.63 | 43.10 | 42.63 | 43.05 | 4,131 | +0.33(+0.76%) |
Sep 18, 2009 | 42.94 | 42.98 | 42.72 | 42.72 | 11,355 | +0.06(+0.15%) |
Sep 17, 2009 | 42.72 | 42.89 | 42.51 | 42.66 | 130,156 | +0.02(+0.04%) |
Sep 16, 2009 | 42.47 | 42.64 | 42.35 | 42.64 | 26,050 | +0.24(+0.57%) |
Sep 15, 2009 | 42.63 | 42.63 | 42.24 | 42.40 | 310,782 | -0.13(-0.31%) |
Sep 14, 2009 | 42.00 | 42.55 | 42.00 | 42.53 | 18,446 | +0.62(+1.47%) |
Sep 11, 2009 | 42.32 | 42.32 | 41.83 | 41.91 | 61,418 | -0.14(-0.33%) |
Sep 10, 2009 | 41.63 | 42.10 | 41.63 | 42.05 | 12,295 | +0.41(+0.99%) |
Sep 09, 2009 | 41.39 | 41.65 | 41.39 | 41.64 | 16,081 | +0.83(+2.03%) |
Sep 08, 2009 | 40.70 | 40.84 | 40.40 | 40.81 | 9,566 | +0.34(+0.84%) |
Sep 04, 2009 | 39.94 | 40.49 | 39.94 | 40.47 | 11,472 | +0.59(+1.48%) |
Sep 03, 2009 | 40.25 | 40.25 | 39.75 | 39.88 | 27,262 | -0.21(-0.54%) |
Sep 02, 2009 | 39.70 | 40.23 | 39.70 | 40.10 | 20,473 | +0.23(+0.57%) |
Sep 01, 2009 | 40.19 | 40.62 | 39.80 | 39.87 | 24,031 | -0.51(-1.27%) |
Aug 31, 2009 | 40.42 | 40.42 | 40.08 | 40.38 | 10,330 | -0.08(-0.20%) |
Aug 28, 2009 | 40.84 | 40.84 | 40.29 | 40.46 | 14,256 | -0.37(-0.89%) |
Aug 27, 2009 | 40.75 | 40.95 | 40.41 | 40.83 | 35,288 | -0.05(-0.12%) |
Aug 26, 2009 | 40.89 | 41.04 | 40.78 | 40.87 | 9,173 | -0.02(-0.04%) |
Aug 25, 2009 | 40.86 | 41.06 | 40.86 | 40.89 | 9,305 | +0.08(+0.20%) |
Aug 24, 2009 | 40.83 | 40.92 | 40.61 | 40.81 | 32,998 | +0.25(+0.62%) |
Aug 21, 2009 | 40.40 | 40.70 | 40.38 | 40.56 | 47,963 | +0.48(+1.19%) |
Aug 20, 2009 | 40.07 | 40.10 | 39.99 | 40.08 | 13,343 | +0.15(+0.37%) |
Aug 19, 2009 | 39.12 | 40.02 | 39.12 | 39.93 | 15,159 | +0.58(+1.46%) |
Aug 18, 2009 | 39.20 | 39.39 | 38.89 | 39.36 | 5,788 | +0.26(+0.67%) |
Aug 17, 2009 | 38.96 | 39.16 | 38.92 | 39.10 | 11,939 | -0.20(-0.52%) |
Aug 14, 2009 | 39.57 | 39.58 | 38.96 | 39.30 | 57,411 | -0.21(-0.53%) |
Aug 13, 2009 | 39.43 | 39.56 | 39.13 | 39.51 | 109,254 | +0.05(+0.12%) |
Aug 12, 2009 | 39.01 | 39.55 | 39.01 | 39.46 | 7,378 | +0.36(+0.91%) |
Aug 11, 2009 | 39.07 | 39.22 | 38.95 | 39.11 | 18,990 | -0.14(-0.35%) |
Aug 10, 2009 | 39.08 | 39.28 | 38.98 | 39.24 | 223,749 | +0.05(+0.12%) |
Aug 07, 2009 | 39.02 | 39.41 | 39.01 | 39.20 | 9,009 | +0.46(+1.19%) |
Aug 06, 2009 | 39.32 | 39.32 | 38.66 | 38.73 | 19,515 | -0.42(-1.08%) |
Aug 05, 2009 | 39.60 | 39.60 | 39.02 | 39.15 | 69,591 | -0.38(-0.96%) |
Aug 04, 2009 | 39.21 | 39.54 | 39.15 | 39.54 | 253,160 | +0.17(+0.43%) |
Aug 03, 2009 | 39.20 | 39.37 | 38.85 | 39.37 | 38,336 | +0.32(+0.83%) |
Jul 31, 2009 | 39.15 | 39.49 | 39.04 | 39.04 | 13,520 | -0.16(-0.40%) |
Jul 30, 2009 | 39.50 | 39.81 | 39.20 | 39.20 | 19,501 | +0.01(+0.03%) |
Jul 29, 2009 | 38.92 | 39.32 | 38.92 | 39.19 | 26,685 | +0.15(+0.39%) |
Jul 28, 2009 | 39.25 | 39.26 | 38.79 | 39.04 | 11,724 | -0.23(-0.59%) |
Jul 27, 2009 | 39.24 | 39.28 | 39.00 | 39.27 | 27,676 | -0.23(-0.58%) |
Jul 24, 2009 | 38.69 | 39.50 | 38.69 | 39.50 | 112,570 | +0.71(+1.82%) |
Jul 23, 2009 | 38.20 | 39.01 | 38.20 | 38.79 | 43,872 | +0.65(+1.70%) |
Jul 22, 2009 | 38.14 | 38.51 | 38.12 | 38.14 | 61,266 | -0.08(-0.21%) |
Jul 21, 2009 | 38.03 | 38.25 | 37.90 | 38.22 | 36,089 | +0.58(+1.55%) |
Jul 20, 2009 | 37.51 | 37.65 | 37.31 | 37.64 | 24,464 | +0.33(+0.89%) |
Jul 17, 2009 | 37.39 | 37.40 | 37.20 | 37.31 | 95,420 | -0.12(-0.32%) |
Jul 16, 2009 | 37.04 | 37.48 | 37.04 | 37.43 | 56,680 | +0.28(+0.74%) |
Jul 15, 2009 | 37.04 | 37.22 | 36.62 | 37.15 | 35,311 | +0.42(+1.14%) |
Jul 14, 2009 | 36.44 | 36.79 | 36.44 | 36.73 | 17,096 | +0.38(+1.04%) |
Jul 13, 2009 | 35.90 | 36.45 | 35.90 | 36.35 | 23,673 | +0.53(+1.47%) |
Jul 10, 2009 | 35.84 | 36.04 | 35.75 | 35.83 | 15,989 | -0.24(-0.65%) |
Jul 09, 2009 | 36.55 | 36.55 | 35.90 | 36.06 | 16,507 | -0.42(-1.16%) |
Jul 08, 2009 | 36.70 | 36.71 | 36.24 | 36.48 | 34,166 | -0.12(-0.34%) |
Jul 07, 2009 | 36.74 | 37.01 | 36.61 | 36.61 | 12,292 | -0.26(-0.70%) |
Jul 06, 2009 | 36.60 | 36.87 | 36.33 | 36.87 | 19,963 | +0.08(+0.23%) |
Jul 02, 2009 | 37.20 | 37.20 | 36.76 | 36.78 | 14,843 | -0.99(-2.63%) |
Jul 01, 2009 | 37.77 | 37.84 | 37.61 | 37.77 | 24,919 | +0.17(+0.45%) |
Jun 30, 2009 | 38.06 | 38.06 | 37.40 | 37.60 | 177,763 | -0.15(-0.41%) |
Jun 29, 2009 | 37.36 | 37.76 | 37.10 | 37.76 | 18,967 | +0.30(+0.80%) |
Jun 26, 2009 | 37.23 | 37.47 | 37.00 | 37.46 | 24,538 | +0.18(+0.48%) |
Jun 25, 2009 | 36.55 | 37.28 | 36.52 | 37.28 | 47,172 | +1.25(+3.47%) |
Jun 24, 2009 | 35.69 | 36.30 | 35.69 | 36.03 | 39,373 | +0.23(+0.63%) |
Jun 23, 2009 | 35.96 | 35.99 | 35.68 | 35.80 | 19,112 | -0.26(-0.71%) |
Jun 22, 2009 | 36.40 | 36.40 | 35.98 | 36.06 | 17,620 | -0.60(-1.65%) |
Jun 19, 2009 | 36.60 | 36.99 | 36.57 | 36.66 | 20,307 | +0.32(+0.87%) |
Jun 18, 2009 | 35.81 | 36.44 | 35.81 | 36.35 | 34,382 | +0.61(+1.70%) |
Jun 17, 2009 | 35.11 | 35.88 | 35.11 | 35.74 | 17,120 | +0.58(+1.65%) |
Jun 16, 2009 | 35.58 | 35.66 | 35.16 | 35.16 | 13,238 | -0.20(-0.55%) |
Jun 15, 2009 | 36.11 | 36.11 | 35.23 | 35.36 | 7,319 | -0.84(-2.33%) |
Jun 12, 2009 | 36.34 | 36.64 | 36.20 | 36.20 | 13,464 | -0.08(-0.22%) |
Jun 11, 2009 | 35.75 | 36.55 | 35.72 | 36.28 | 27,658 | +0.80(+2.24%) |
Jun 10, 2009 | 35.83 | 35.83 | 35.24 | 35.49 | 34,397 | -0.19(-0.55%) |
Jun 09, 2009 | 35.99 | 35.99 | 35.59 | 35.68 | 30,639 | -0.18(-0.50%) |
Jun 08, 2009 | 36.01 | 36.01 | 35.52 | 35.86 | 8,143 | -0.25(-0.70%) |
Jun 05, 2009 | 36.25 | 36.25 | 35.93 | 36.11 | 27,926 | -0.08(-0.22%) |
Jun 04, 2009 | 36.42 | 36.42 | 36.03 | 36.19 | 21,926 | -0.03(-0.09%) |
Jun 03, 2009 | 36.33 | 36.34 | 36.13 | 36.23 | 51,766 | -0.31(-0.84%) |
Jun 02, 2009 | 36.09 | 36.73 | 35.98 | 36.53 | 145,250 | +0.54(+1.49%) |
Jun 01, 2009 | 36.17 | 36.20 | 35.84 | 36.00 | 58,044 | +0.24(+0.68%) |
May 29, 2009 | 35.32 | 35.75 | 35.04 | 35.75 | 48,959 | +0.63(+1.80%) |
May 28, 2009 | 35.36 | 35.36 | 34.90 | 35.12 | 56,964 | +0.02(+0.05%) |
May 27, 2009 | 35.38 | 35.54 | 35.11 | 35.11 | 93,621 | -0.32(-0.89%) |
May 26, 2009 | 34.89 | 35.49 | 34.66 | 35.42 | 56,590 | +0.52(+1.49%) |
May 22, 2009 | 34.93 | 35.12 | 34.88 | 34.90 | 6,862 | +0.05(+0.14%) |
May 21, 2009 | 35.07 | 35.26 | 34.62 | 34.85 | 53,899 | -0.54(-1.54%) |
May 20, 2009 | 35.49 | 35.84 | 35.39 | 35.40 | 73,484 | +0.14(+0.39%) |
May 19, 2009 | 35.39 | 35.42 | 35.15 | 35.26 | 203,322 | -0.21(-0.59%) |
May 18, 2009 | 34.93 | 35.47 | 34.80 | 35.47 | 17,910 | +0.66(+1.89%) |
May 15, 2009 | 35.19 | 35.19 | 34.69 | 34.81 | 31,545 | -0.39(-1.11%) |
May 14, 2009 | 34.75 | 35.43 | 34.75 | 35.20 | 106,525 | +0.10(+0.28%) |
May 13, 2009 | 34.98 | 35.57 | 34.98 | 35.11 | 100,709 | -0.34(-0.96%) |
May 12, 2009 | 35.41 | 35.66 | 35.30 | 35.45 | 38,191 | +0.29(+0.82%) |
May 11, 2009 | 34.63 | 35.30 | 34.63 | 35.16 | 93,772 | -0.04(-0.12%) |
May 08, 2009 | 35.14 | 35.39 | 34.99 | 35.20 | 78,388 | +0.35(+1.00%) |
May 07, 2009 | 34.95 | 34.98 | 34.49 | 34.85 | 442,948 | +0.64(+1.88%) |
May 06, 2009 | 34.80 | 34.80 | 34.09 | 34.21 | 27,332 | -0.26(-0.75%) |
May 05, 2009 | 34.09 | 34.47 | 34.09 | 34.47 | 41,364 | +0.49(+1.43%) |
May 04, 2009 | 33.87 | 33.99 | 33.86 | 33.99 | 28,649 | +0.68(+2.05%) |
May 01, 2009 | 33.37 | 33.37 | 33.12 | 33.30 | 82,371 | -0.06(-0.17%) |
Apr 30, 2009 | 33.74 | 34.10 | 33.25 | 33.36 | 56,352 | -0.22(-0.65%) |
Apr 29, 2009 | 33.42 | 33.70 | 33.14 | 33.58 | 43,983 | +0.37(+1.10%) |
Apr 28, 2009 | 33.53 | 33.53 | 33.13 | 33.21 | 36,684 | -0.10(-0.29%) |
Apr 27, 2009 | 33.70 | 33.70 | 33.26 | 33.31 | 50,020 | +0.10(+0.29%) |
Apr 24, 2009 | 33.11 | 33.34 | 33.01 | 33.21 | 28,432 | +0.29(+0.89%) |
Apr 23, 2009 | 33.31 | 33.31 | 32.54 | 32.92 | 34,092 | -0.02(-0.07%) |
Apr 22, 2009 | 32.84 | 33.34 | 32.84 | 32.95 | 69,574 | -0.40(-1.20%) |
Apr 21, 2009 | 33.69 | 33.69 | 33.00 | 33.35 | 49,747 | -0.12(-0.36%) |
Apr 20, 2009 | 34.13 | 34.13 | 33.46 | 33.47 | 13,905 | -0.85(-2.48%) |
Apr 17, 2009 | 34.26 | 34.45 | 33.94 | 34.32 | 26,949 | +0.41(+1.20%) |
Apr 16, 2009 | 33.63 | 33.95 | 33.42 | 33.91 | 21,189 | +0.36(+1.06%) |
Apr 15, 2009 | 33.12 | 33.56 | 33.12 | 33.56 | 112,700 | +0.24(+0.73%) |
Apr 14, 2009 | 33.51 | 33.72 | 33.16 | 33.31 | 39,910 | -0.45(-1.32%) |
Apr 13, 2009 | 33.73 | 33.91 | 33.65 | 33.76 | 43,659 | +0.01(+0.02%) |
Apr 09, 2009 | 34.00 | 34.01 | 33.67 | 33.75 | 36,662 | +0.15(+0.46%) |
Apr 08, 2009 | 33.18 | 33.61 | 33.18 | 33.60 | 13,450 | +0.39(+1.17%) |
Apr 07, 2009 | 33.23 | 33.56 | 33.17 | 33.21 | 20,130 | -0.38(-1.12%) |
Apr 06, 2009 | 34.03 | 34.08 | 33.48 | 33.58 | 18,242 | -0.13(-0.40%) |
Apr 03, 2009 | 34.56 | 34.56 | 33.60 | 33.72 | 48,431 | -0.66(-1.92%) |
Apr 02, 2009 | 34.90 | 34.90 | 34.37 | 34.37 | 48,465 | +0.11(+0.31%) |
Apr 01, 2009 | 34.24 | 34.27 | 33.40 | 34.27 | 32,540 | +0.07(+0.21%) |
Mar 31, 2009 | 33.90 | 34.71 | 33.90 | 34.20 | 32,965 | +0.38(+1.13%) |
Mar 30, 2009 | 33.87 | 33.87 | 33.39 | 33.81 | 113,071 | -0.95(-2.73%) |
Mar 26, 2009 | 34.45 | 34.83 | 34.25 | 34.76 | 34,326 | +0.98(+2.89%) |
Mar 25, 2009 | 33.89 | 34.50 | 33.43 | 33.79 | 32,983 | -0.06(-0.18%) |
Mar 24, 2009 | 34.78 | 34.78 | 33.85 | 33.85 | 58,148 | -0.45(-1.32%) |
Mar 23, 2009 | 33.74 | 34.30 | 33.56 | 34.30 | 37,105 | +1.53(+4.68%) |
Mar 20, 2009 | 32.88 | 33.23 | 32.58 | 32.77 | 166,102 | +0.01(+0.02%) |
Mar 19, 2009 | 33.17 | 33.33 | 32.47 | 32.76 | 85,682 | -0.48(-1.44%) |
Mar 18, 2009 | 32.99 | 33.80 | 32.87 | 33.24 | 87,781 | +0.23(+0.69%) |
Mar 17, 2009 | 32.55 | 33.01 | 32.25 | 33.01 | 60,038 | +0.53(+1.62%) |
Mar 16, 2009 | 33.37 | 33.37 | 32.48 | 32.48 | 48,957 | -0.43(-1.31%) |
Mar 13, 2009 | 32.22 | 33.13 | 32.12 | 32.92 | 0 | +1.08(+3.40%) |
Mar 12, 2009 | 30.24 | 31.92 | 30.24 | 31.83 | 24,843 | +1.47(+4.86%) |
Mar 11, 2009 | 31.05 | 31.23 | 30.23 | 30.36 | 51,303 | -0.29(-0.95%) |
Mar 10, 2009 | 29.68 | 30.68 | 29.68 | 30.65 | 82,032 | +1.15(+3.91%) |
Mar 09, 2009 | 29.15 | 30.17 | 29.12 | 29.50 | 53,319 | +0.01(+0.03%) |
Mar 06, 2009 | 29.21 | 29.63 | 28.98 | 29.49 | 0 | +0.35(+1.20%) |
Mar 05, 2009 | 29.61 | 29.68 | 29.12 | 29.14 | 100,310 | -1.08(-3.57%) |
Mar 04, 2009 | 29.61 | 30.46 | 29.42 | 30.22 | 22,150 | +0.61(+2.05%) |
Mar 02, 2009 | 30.63 | 30.67 | 29.61 | 29.61 | 169,599 | -1.59(-5.09%) |
Feb 27, 2009 | 31.81 | 31.82 | 31.20 | 31.20 | 0 | -1.13(-3.49%) |
Feb 26, 2009 | 33.79 | 33.85 | 32.33 | 32.33 | 77,011 | -1.35(-4.00%) |
Feb 25, 2009 | 34.33 | 34.33 | 33.54 | 33.68 | 61,274 | -0.70(-2.03%) |
Feb 24, 2009 | 33.73 | 34.46 | 33.73 | 34.37 | 39,516 | +0.62(+1.83%) |
Feb 23, 2009 | 34.66 | 34.90 | 33.71 | 33.76 | 69,168 | -0.77(-2.23%) |
Feb 20, 2009 | 34.33 | 34.83 | 34.20 | 34.53 | 86,344 | -0.38(-1.09%) |
Feb 19, 2009 | 35.19 | 35.39 | 34.87 | 34.91 | 43,911 | -0.08(-0.23%) |
Feb 18, 2009 | 35.54 | 35.54 | 34.80 | 34.99 | 102,348 | -0.33(-0.94%) |
Feb 17, 2009 | 35.13 | 35.57 | 34.98 | 35.32 | 41,184 | -0.78(-2.16%) |
Feb 13, 2009 | 36.23 | 36.41 | 36.04 | 36.10 | 28,472 | -0.28(-0.78%) |
Feb 12, 2009 | 35.45 | 36.39 | 35.40 | 36.39 | 27,173 | +0.38(+1.06%) |
Feb 11, 2009 | 37.67 | 37.67 | 35.58 | 36.01 | 23,751 | +0.54(+1.51%) |
Feb 10, 2009 | 36.60 | 36.66 | 35.40 | 35.47 | 90,724 | -1.20(-3.28%) |
Feb 09, 2009 | 37.25 | 37.25 | 36.28 | 36.67 | 102,804 | -0.35(-0.94%) |
Feb 06, 2009 | 36.37 | 37.13 | 36.37 | 37.02 | 24,657 | +0.57(+1.56%) |
Feb 05, 2009 | 36.16 | 36.70 | 35.96 | 36.45 | 18,449 | +0.15(+0.40%) |
Feb 04, 2009 | 36.79 | 37.08 | 36.24 | 36.31 | 40,776 | -0.23(-0.62%) |
Feb 03, 2009 | 35.97 | 36.77 | 35.64 | 36.53 | 47,528 | +0.78(+2.18%) |
Feb 02, 2009 | 35.22 | 35.98 | 35.20 | 35.75 | 31,398 | +0.39(+1.10%) |
Jan 30, 2009 | 36.04 | 36.04 | 35.30 | 35.36 | 0 | -0.64(-1.78%) |
Jan 29, 2009 | 36.29 | 36.29 | 35.79 | 36.01 | 45,936 | -0.30(-0.83%) |
Jan 28, 2009 | 36.10 | 36.35 | 36.01 | 36.31 | 49,900 | +0.29(+0.81%) |
Jan 27, 2009 | 35.31 | 36.23 | 35.31 | 36.01 | 68,859 | +0.79(+2.23%) |
Jan 26, 2009 | 35.48 | 35.71 | 34.88 | 35.23 | 224,616 | -0.28(-0.80%) |
Jan 23, 2009 | 34.82 | 35.51 | 34.82 | 35.51 | 40,612 | +0.31(+0.88%) |
Jan 22, 2009 | 34.98 | 35.52 | 34.80 | 35.20 | 51,388 | -0.21(-0.60%) |
Jan 21, 2009 | 34.68 | 35.41 | 34.25 | 35.41 | 42,663 | +0.91(+2.63%) |
Jan 20, 2009 | 35.72 | 35.72 | 34.50 | 34.50 | 62,561 | -1.10(-3.08%) |
Jan 16, 2009 | 35.64 | 35.79 | 34.98 | 35.60 | 59,412 | +0.25(+0.71%) |
Jan 15, 2009 | 34.84 | 35.39 | 34.17 | 35.35 | 103,459 | +0.33(+0.95%) |
Jan 14, 2009 | 35.49 | 35.49 | 34.73 | 35.02 | 43,809 | -0.54(-1.53%) |
Jan 13, 2009 | 35.11 | 35.64 | 35.10 | 35.56 | 32,890 | +0.24(+0.69%) |
Jan 12, 2009 | 35.81 | 35.85 | 35.19 | 35.32 | 16,090 | -0.49(-1.38%) |
Jan 09, 2009 | 36.14 | 36.26 | 35.71 | 35.81 | 10,592 | -0.45(-1.23%) |
Jan 08, 2009 | 35.92 | 36.30 | 35.81 | 36.26 | 13,710 | +0.22(+0.61%) |
Jan 07, 2009 | 35.88 | 36.43 | 35.87 | 36.04 | 28,991 | -0.41(-1.14%) |
Jan 06, 2009 | 36.96 | 36.99 | 36.33 | 36.45 | 36,378 | -0.41(-1.12%) |
Jan 05, 2009 | 36.91 | 37.01 | 36.53 | 36.87 | 17,116 | -0.24(-0.63%) |
Jan 02, 2009 | 36.78 | 37.22 | 36.25 | 37.10 | 0 | +0.54(+1.46%) |
Jan 01, 2009 | 36.13 | 36.57 | 36.10 | 36.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.13 | 36.57 | 36.10 | 36.57 | 74,894 | +0.65(+1.81%) |
Dec 30, 2008 | 35.36 | 35.96 | 35.36 | 35.92 | 84,587 | +0.88(+2.53%) |
Dec 29, 2008 | 35.23 | 35.23 | 34.68 | 35.03 | 15,470 | -0.19(-0.53%) |
Dec 26, 2008 | 35.36 | 35.36 | 35.01 | 35.22 | 23,994 | +0.10(+0.28%) |
Dec 24, 2008 | 35.51 | 35.51 | 34.96 | 35.12 | 33,513 | +0.00(+0.00%) |
Dec 23, 2008 | 35.17 | 35.47 | 35.04 | 35.12 | 23,932 | +0.05(+0.14%) |
Dec 22, 2008 | 35.67 | 35.67 | 34.70 | 35.07 | 26,766 | -0.41(-1.14%) |
Dec 19, 2008 | 35.77 | 36.14 | 35.28 | 35.48 | 51,247 | +0.23(+0.64%) |
Dec 18, 2008 | 35.61 | 35.94 | 34.97 | 35.25 | 52,532 | -0.04(-0.12%) |
Dec 17, 2008 | 35.07 | 35.58 | 34.87 | 35.29 | 38,288 | -0.01(-0.02%) |
Dec 16, 2008 | 34.19 | 35.32 | 34.19 | 35.30 | 81,378 | +1.35(+3.97%) |
Dec 15, 2008 | 34.46 | 34.47 | 33.69 | 33.95 | 37,847 | -0.45(-1.30%) |
Dec 12, 2008 | 33.60 | 34.40 | 33.50 | 34.40 | 15,584 | +0.42(+1.24%) |
Dec 11, 2008 | 34.00 | 34.66 | 33.77 | 33.98 | 47,887 | -0.06(-0.19%) |
Dec 10, 2008 | 33.73 | 34.39 | 33.73 | 34.04 | 54,488 | +0.32(+0.96%) |
Dec 09, 2008 | 34.35 | 34.55 | 33.63 | 33.72 | 72,075 | -0.67(-1.96%) |
Dec 08, 2008 | 34.60 | 34.74 | 34.10 | 34.39 | 51,125 | +0.41(+1.22%) |
Dec 05, 2008 | 32.43 | 34.00 | 32.08 | 33.98 | 24,876 | +1.15(+3.51%) |
Dec 04, 2008 | 33.35 | 33.79 | 32.57 | 32.82 | 45,745 | -0.95(-2.81%) |
Dec 03, 2008 | 32.59 | 33.77 | 32.56 | 33.77 | 37,490 | +1.11(+3.40%) |
Dec 02, 2008 | 32.08 | 32.81 | 31.76 | 32.66 | 128,644 | +1.05(+3.34%) |
Dec 01, 2008 | 33.98 | 33.98 | 31.61 | 31.61 | 58,351 | -2.30(-6.80%) |
Nov 28, 2008 | 33.13 | 33.91 | 33.13 | 33.91 | 16,631 | +0.61(+1.83%) |
Nov 26, 2008 | 32.46 | 33.30 | 32.09 | 33.30 | 19,398 | +0.50(+1.53%) |
Nov 25, 2008 | 32.92 | 32.95 | 32.18 | 32.80 | 161,005 | +0.31(+0.95%) |
Nov 24, 2008 | 31.58 | 32.78 | 31.58 | 32.49 | 70,277 | +1.70(+5.51%) |
Nov 21, 2008 | 30.20 | 31.05 | 29.13 | 30.80 | 88,568 | +0.66(+2.18%) |
Nov 20, 2008 | 32.81 | 32.81 | 30.05 | 30.14 | 81,290 | -2.27(-7.01%) |
Nov 19, 2008 | 33.14 | 34.20 | 32.35 | 32.41 | 18,284 | -1.17(-3.48%) |
Nov 18, 2008 | 33.37 | 34.00 | 32.74 | 33.58 | 10,479 | +0.09(+0.27%) |
Nov 17, 2008 | 33.14 | 34.08 | 33.14 | 33.49 | 18,505 | -0.08(-0.24%) |
Nov 14, 2008 | 33.77 | 34.72 | 33.57 | 33.57 | 29,039 | -1.00(-2.89%) |
Nov 13, 2008 | 32.91 | 34.57 | 32.23 | 34.57 | 137,785 | +1.72(+5.24%) |
Nov 12, 2008 | 33.39 | 33.66 | 32.85 | 32.85 | 40,404 | -0.97(-2.86%) |
Nov 11, 2008 | 33.72 | 34.30 | 33.51 | 33.81 | 27,681 | -0.35(-1.02%) |
Nov 10, 2008 | 35.34 | 35.34 | 33.98 | 34.16 | 15,913 | -0.15(-0.45%) |
Nov 07, 2008 | 33.43 | 34.57 | 33.43 | 34.32 | 39,341 | +0.80(+2.37%) |
Nov 06, 2008 | 33.72 | 34.60 | 33.37 | 33.52 | 63,518 | -0.65(-1.90%) |
Nov 05, 2008 | 35.71 | 35.71 | 34.17 | 34.17 | 67,160 | -1.32(-3.73%) |
Nov 04, 2008 | 35.56 | 35.61 | 35.02 | 35.49 | 129,929 | +0.62(+1.79%) |
Nov 03, 2008 | 35.49 | 35.49 | 34.62 | 34.87 | 76,478 | +0.26(+0.75%) |
Oct 31, 2008 | 33.75 | 35.15 | 33.75 | 34.61 | 82,621 | +0.61(+1.80%) |
Oct 30, 2008 | 34.08 | 34.11 | 33.28 | 34.00 | 193,616 | +1.07(+3.26%) |
Oct 29, 2008 | 32.68 | 33.89 | 32.68 | 32.92 | 52,053 | +0.26(+0.81%) |
Oct 28, 2008 | 31.83 | 32.66 | 30.60 | 32.66 | 33,618 | +1.27(+4.04%) |
Oct 27, 2008 | 32.46 | 32.46 | 31.39 | 31.39 | 16,311 | -1.00(-3.07%) |
Oct 24, 2008 | 31.65 | 32.75 | 31.65 | 32.38 | 61,844 | -1.06(-3.16%) |
Oct 23, 2008 | 33.96 | 33.97 | 31.93 | 33.44 | 71,591 | +0.21(+0.63%) |
Oct 22, 2008 | 34.87 | 34.87 | 32.74 | 33.23 | 23,814 | -1.57(-4.50%) |
Oct 21, 2008 | 35.79 | 35.79 | 34.76 | 34.80 | 75,952 | -0.33(-0.95%) |
Oct 20, 2008 | 34.95 | 35.13 | 34.11 | 35.13 | 55,373 | +1.02(+2.99%) |
Oct 17, 2008 | 33.27 | 35.33 | 33.27 | 34.11 | 66,354 | +0.04(+0.12%) |
Oct 16, 2008 | 32.82 | 34.07 | 31.95 | 34.07 | 29,238 | +1.43(+4.38%) |
Oct 15, 2008 | 34.90 | 34.90 | 32.64 | 32.64 | 82,149 | -2.53(-7.20%) |
Oct 14, 2008 | 37.30 | 37.30 | 34.51 | 35.17 | 63,505 | +0.65(+1.88%) |
Oct 13, 2008 | 34.07 | 34.54 | 33.02 | 34.52 | 106,004 | +3.25(+10.38%) |
Oct 10, 2008 | 30.89 | 32.18 | 29.57 | 31.27 | 112,532 | -1.48(-4.51%) |
Oct 09, 2008 | 36.52 | 36.52 | 32.08 | 32.75 | 48,938 | -2.71(-7.64%) |
Oct 08, 2008 | 34.46 | 35.71 | 34.46 | 35.46 | 35,175 | -0.30(-0.84%) |
Oct 07, 2008 | 37.89 | 37.89 | 35.09 | 35.76 | 13,741 | -1.08(-2.93%) |
Oct 06, 2008 | 35.77 | 38.06 | 35.23 | 36.84 | 42,777 | -1.54(-4.02%) |
Oct 03, 2008 | 38.81 | 39.09 | 38.38 | 38.38 | 2,910 | -0.44(-1.13%) |
Oct 02, 2008 | 39.17 | 39.95 | 38.78 | 38.82 | 17,652 | -1.07(-2.69%) |