Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 49.81 | 49.25 | 49.25 | 49.25 | 4,017,521 | -0.35(-0.70%) |
Dec 30, 2009 | 48.18 | 50.01 | 48.09 | 49.60 | 8,965,280 | +0.71(+1.46%) |
Dec 29, 2009 | 50.72 | 50.83 | 48.75 | 48.88 | 9,546,997 | -1.59(-3.15%) |
Dec 28, 2009 | 51.43 | 51.99 | 50.06 | 50.47 | 9,705,093 | -0.33(-0.65%) |
Dec 24, 2009 | 49.37 | 50.95 | 49.27 | 50.80 | 6,872,050 | +1.65(+3.36%) |
Dec 23, 2009 | 47.60 | 49.24 | 47.42 | 49.15 | 7,919,131 | +1.71(+3.60%) |
Dec 22, 2009 | 46.76 | 47.53 | 46.18 | 47.44 | 9,033,342 | +1.36(+2.95%) |
Dec 21, 2009 | 44.53 | 46.88 | 44.50 | 46.08 | 12,108,355 | +2.10(+4.77%) |
Dec 18, 2009 | 44.15 | 44.20 | 43.21 | 43.99 | 8,173,821 | +0.45(+1.03%) |
Dec 17, 2009 | 44.01 | 44.32 | 43.44 | 43.54 | 8,295,343 | -0.50(-1.14%) |
Dec 16, 2009 | 43.73 | 44.57 | 43.55 | 44.04 | 10,453,884 | +0.91(+2.11%) |
Dec 15, 2009 | 43.05 | 43.96 | 42.97 | 43.13 | 6,622,052 | -0.30(-0.70%) |
Dec 14, 2009 | 43.34 | 43.56 | 43.18 | 43.43 | 9,320,353 | +1.31(+3.12%) |
Dec 11, 2009 | 41.50 | 42.39 | 41.10 | 42.12 | 9,325,540 | +0.96(+2.32%) |
Dec 10, 2009 | 41.65 | 42.12 | 40.95 | 41.16 | 10,835,633 | -0.60(-1.43%) |
Dec 09, 2009 | 39.81 | 41.85 | 39.35 | 41.76 | 15,657,315 | +2.24(+5.67%) |
Dec 08, 2009 | 39.49 | 39.92 | 39.05 | 39.52 | 9,030,453 | -0.46(-1.16%) |
Dec 07, 2009 | 39.46 | 40.76 | 39.46 | 39.98 | 9,508,948 | +0.32(+0.81%) |
Dec 04, 2009 | 40.90 | 41.46 | 38.70 | 39.66 | 15,616,941 | -0.50(-1.25%) |
Dec 03, 2009 | 40.78 | 41.16 | 40.01 | 40.16 | 10,597,469 | -0.42(-1.03%) |
Dec 02, 2009 | 40.55 | 41.14 | 40.28 | 40.58 | 8,306,266 | +0.21(+0.53%) |
Dec 01, 2009 | 40.75 | 41.15 | 40.21 | 40.37 | 11,284,126 | +0.46(+1.16%) |
Nov 30, 2009 | 39.80 | 40.17 | 39.36 | 39.90 | 15,113,383 | +1.44(+3.74%) |
Nov 27, 2009 | 37.29 | 38.86 | 37.12 | 38.46 | 6,927,561 | -0.55(-1.42%) |
Nov 25, 2009 | 37.98 | 39.05 | 37.73 | 39.02 | 8,645,164 | +1.93(+5.20%) |
Nov 24, 2009 | 37.66 | 37.77 | 36.91 | 37.09 | 7,880,900 | -0.63(-1.68%) |
Nov 23, 2009 | 37.66 | 38.33 | 37.54 | 37.72 | 8,427,590 | +0.80(+2.18%) |
Nov 20, 2009 | 36.14 | 36.99 | 35.87 | 36.92 | 8,681,186 | +0.04(+0.10%) |
Nov 19, 2009 | 37.63 | 37.73 | 36.27 | 36.88 | 10,954,439 | -1.30(-3.39%) |
Nov 18, 2009 | 38.02 | 38.66 | 37.84 | 38.18 | 11,364,192 | +0.38(+1.02%) |
Nov 17, 2009 | 36.83 | 37.94 | 36.64 | 37.79 | 9,531,116 | +0.83(+2.25%) |
Nov 16, 2009 | 36.44 | 37.37 | 36.35 | 36.96 | 12,326,289 | +1.68(+4.76%) |
Nov 13, 2009 | 35.32 | 35.87 | 34.94 | 35.28 | 9,141,092 | +0.40(+1.15%) |
Nov 12, 2009 | 34.97 | 35.96 | 34.69 | 34.88 | 11,706,335 | -0.23(-0.66%) |
Nov 11, 2009 | 34.68 | 35.58 | 34.60 | 35.11 | 13,977,405 | +1.09(+3.20%) |
Nov 10, 2009 | 34.59 | 34.45 | 33.46 | 34.02 | 10,663,958 | -0.56(-1.63%) |
Nov 09, 2009 | 33.98 | 34.82 | 33.98 | 34.59 | 10,052,688 | +1.19(+3.56%) |
Nov 06, 2009 | 32.44 | 33.95 | 32.32 | 33.40 | 15,383,681 | +1.08(+3.35%) |
Nov 05, 2009 | 32.32 | 32.92 | 31.99 | 32.32 | 10,192,888 | +0.55(+1.74%) |
Nov 04, 2009 | 32.61 | 33.47 | 31.67 | 31.76 | 19,442,722 | +0.04(+0.14%) |
Nov 03, 2009 | 30.35 | 32.09 | 30.15 | 31.72 | 14,882,910 | +0.91(+2.96%) |
Nov 02, 2009 | 31.33 | 31.99 | 29.71 | 30.81 | 18,627,188 | -0.01(-0.03%) |
Oct 30, 2009 | 32.90 | 33.95 | 30.35 | 30.82 | 20,855,516 | -2.01(-6.12%) |
Oct 29, 2009 | 32.84 | 34.17 | 32.62 | 32.83 | 20,844,762 | +1.08(+3.41%) |
Oct 28, 2009 | 33.24 | 33.40 | 31.47 | 31.74 | 19,952,898 | -1.68(-5.03%) |
Oct 27, 2009 | 35.97 | 36.01 | 32.91 | 33.42 | 26,836,214 | -2.83(-7.81%) |
Oct 26, 2009 | 36.91 | 37.78 | 36.06 | 36.26 | 13,393,726 | -0.26(-0.71%) |
Oct 23, 2009 | 36.75 | 36.89 | 36.27 | 36.52 | 10,217,583 | -0.68(-1.83%) |
Oct 22, 2009 | 37.28 | 37.53 | 36.00 | 37.19 | 11,814,520 | -0.43(-1.14%) |
Oct 21, 2009 | 37.44 | 38.51 | 37.12 | 37.62 | 13,829,937 | -0.15(-0.40%) |
Oct 20, 2009 | 37.15 | 38.06 | 37.09 | 37.78 | 14,310,809 | -0.26(-0.68%) |
Oct 19, 2009 | 39.04 | 39.13 | 37.97 | 38.03 | 13,101,657 | -0.78(-2.00%) |
Oct 16, 2009 | 39.88 | 39.95 | 38.70 | 38.81 | 12,234,617 | -1.96(-4.80%) |
Oct 15, 2009 | 39.76 | 40.98 | 39.58 | 40.77 | 10,447,678 | +0.53(+1.31%) |
Oct 14, 2009 | 40.10 | 40.46 | 39.51 | 40.24 | 13,152,641 | +1.10(+2.81%) |
Oct 13, 2009 | 37.91 | 39.29 | 37.40 | 39.14 | 13,213,964 | +1.25(+3.30%) |
Oct 12, 2009 | 38.31 | 39.47 | 37.76 | 37.89 | 12,837,823 | -1.29(-3.28%) |
Oct 09, 2009 | 39.14 | 39.46 | 38.70 | 39.18 | 8,437,000 | -0.24(-0.61%) |
Oct 08, 2009 | 39.28 | 39.82 | 38.56 | 39.42 | 12,809,103 | +1.39(+3.67%) |
Oct 07, 2009 | 38.28 | 38.68 | 37.45 | 38.03 | 10,832,745 | -0.08(-0.21%) |
Oct 06, 2009 | 38.97 | 39.13 | 37.70 | 38.11 | 14,646,856 | +0.02(+0.05%) |
Oct 05, 2009 | 36.96 | 38.30 | 36.63 | 38.09 | 14,378,908 | +1.68(+4.61%) |
Oct 02, 2009 | 36.96 | 37.46 | 36.10 | 36.41 | 19,446,020 | -1.35(-3.57%) |
Oct 01, 2009 | 39.35 | 39.61 | 37.66 | 37.76 | 16,102,664 | -1.89(-4.76%) |
Sep 30, 2009 | 41.25 | 41.38 | 39.25 | 39.64 | 16,547,369 | -1.06(-2.61%) |
Sep 29, 2009 | 41.28 | 41.97 | 40.59 | 40.71 | 11,511,906 | -0.67(-1.62%) |
Sep 28, 2009 | 41.33 | 42.22 | 40.38 | 41.38 | 12,243,863 | -0.29(-0.69%) |
Sep 25, 2009 | 42.19 | 43.23 | 41.40 | 41.66 | 10,659,110 | -1.19(-2.77%) |
Sep 24, 2009 | 44.75 | 44.85 | 42.46 | 42.85 | 13,353,956 | -1.67(-3.75%) |
Sep 23, 2009 | 44.90 | 46.15 | 44.32 | 44.52 | 14,925,206 | -0.37(-0.82%) |
Sep 22, 2009 | 44.28 | 44.97 | 43.98 | 44.89 | 11,113,998 | +1.98(+4.62%) |
Sep 21, 2009 | 42.68 | 43.23 | 42.23 | 42.90 | 9,384,558 | -0.90(-2.06%) |
Sep 18, 2009 | 44.15 | 44.36 | 43.24 | 43.81 | 12,634,425 | -0.11(-0.24%) |
Sep 17, 2009 | 44.23 | 45.08 | 43.41 | 43.91 | 15,222,786 | -0.36(-0.81%) |
Sep 16, 2009 | 44.82 | 45.23 | 44.07 | 44.27 | 18,514,006 | +0.51(+1.16%) |
Sep 15, 2009 | 41.63 | 44.56 | 41.55 | 43.76 | 20,133,718 | +2.02(+4.84%) |
Sep 14, 2009 | 40.04 | 41.81 | 39.86 | 41.74 | 11,475,793 | +0.77(+1.88%) |
Sep 11, 2009 | 41.65 | 42.23 | 40.23 | 40.97 | 15,704,450 | +0.10(+0.24%) |
Sep 10, 2009 | 39.52 | 41.07 | 39.09 | 40.88 | 13,169,553 | +1.30(+3.27%) |
Sep 09, 2009 | 39.03 | 39.90 | 38.23 | 39.58 | 12,358,798 | +0.91(+2.36%) |
Sep 08, 2009 | 38.85 | 39.19 | 38.20 | 38.67 | 10,155,246 | +0.82(+2.17%) |
Sep 04, 2009 | 37.65 | 38.07 | 36.97 | 37.85 | 7,777,808 | +0.18(+0.47%) |
Sep 03, 2009 | 38.14 | 38.28 | 37.09 | 37.67 | 8,363,571 | +0.40(+1.08%) |
Sep 02, 2009 | 37.23 | 37.79 | 36.72 | 37.27 | 8,894,967 | -0.17(-0.45%) |
Sep 01, 2009 | 38.77 | 40.02 | 37.33 | 37.44 | 15,833,307 | -1.68(-4.29%) |
Aug 31, 2009 | 38.96 | 39.25 | 38.57 | 39.12 | 10,045,466 | -0.73(-1.84%) |
Aug 28, 2009 | 39.62 | 40.02 | 39.00 | 39.85 | 13,477,375 | +1.04(+2.67%) |
Aug 27, 2009 | 38.71 | 39.14 | 37.38 | 38.81 | 14,838,288 | +0.18(+0.46%) |
Aug 26, 2009 | 39.31 | 39.55 | 38.44 | 38.63 | 14,957,155 | -0.96(-2.44%) |
Aug 25, 2009 | 40.56 | 40.88 | 39.48 | 39.60 | 11,139,944 | -0.61(-1.51%) |
Aug 24, 2009 | 40.65 | 41.23 | 40.04 | 40.21 | 11,674,840 | +0.13(+0.31%) |
Aug 21, 2009 | 39.76 | 40.42 | 39.70 | 40.08 | 10,820,680 | +1.03(+2.63%) |
Aug 20, 2009 | 38.70 | 39.26 | 38.61 | 39.05 | 10,789,098 | +0.45(+1.16%) |
Aug 19, 2009 | 37.94 | 39.13 | 37.14 | 38.61 | 16,557,031 | -0.43(-1.10%) |
Aug 18, 2009 | 38.23 | 39.32 | 37.75 | 39.04 | 14,738,723 | +0.71(+1.84%) |
Aug 17, 2009 | 38.99 | 39.05 | 37.70 | 38.33 | 18,108,556 | -2.89(-7.02%) |
Aug 14, 2009 | 42.53 | 42.53 | 40.91 | 41.22 | 14,066,850 | -1.05(-2.49%) |
Aug 13, 2009 | 40.91 | 42.36 | 40.16 | 42.28 | 16,481,479 | +2.03(+5.04%) |
Aug 12, 2009 | 38.62 | 40.73 | 38.42 | 40.25 | 16,061,718 | +1.65(+4.28%) |
Aug 11, 2009 | 38.64 | 38.79 | 37.72 | 38.60 | 12,493,644 | -0.58(-1.48%) |
Aug 10, 2009 | 39.54 | 39.71 | 38.62 | 39.18 | 13,096,130 | -0.97(-2.43%) |
Aug 07, 2009 | 39.56 | 40.47 | 38.29 | 40.15 | 18,478,594 | +1.38(+3.55%) |
Aug 06, 2009 | 40.55 | 40.93 | 38.43 | 38.78 | 21,770,498 | -1.42(-3.53%) |
Aug 05, 2009 | 39.31 | 40.41 | 38.38 | 40.20 | 19,721,120 | +1.32(+3.40%) |
Aug 04, 2009 | 37.97 | 39.08 | 37.90 | 38.87 | 16,339,534 | +0.42(+1.09%) |
Aug 03, 2009 | 36.78 | 38.57 | 36.52 | 38.45 | 23,129,620 | +2.94(+8.28%) |
Jul 31, 2009 | 34.52 | 35.91 | 34.40 | 35.52 | 12,011,405 | +1.02(+2.95%) |
Jul 30, 2009 | 34.31 | 35.22 | 33.96 | 34.50 | 14,162,513 | +1.00(+2.99%) |
Jul 29, 2009 | 34.89 | 35.02 | 33.25 | 33.50 | 22,018,422 | -2.56(-7.09%) |
Jul 28, 2009 | 35.39 | 36.57 | 35.07 | 36.05 | 22,835,696 | -0.55(-1.51%) |
Jul 27, 2009 | 36.45 | 37.28 | 36.14 | 36.61 | 11,842,237 | +0.22(+0.61%) |
Jul 24, 2009 | 35.20 | 36.41 | 35.07 | 36.38 | 12,061,326 | +0.97(+2.75%) |
Jul 23, 2009 | 33.94 | 35.70 | 33.78 | 35.41 | 14,693,741 | +1.34(+3.93%) |
Jul 22, 2009 | 34.09 | 35.00 | 33.76 | 34.07 | 14,380,035 | -0.79(-2.26%) |
Jul 21, 2009 | 36.27 | 36.28 | 33.49 | 34.85 | 20,292,976 | -0.42(-1.19%) |
Jul 20, 2009 | 34.18 | 35.36 | 34.00 | 35.27 | 21,398,280 | +1.84(+5.50%) |
Jul 17, 2009 | 32.58 | 33.95 | 32.43 | 33.43 | 18,072,344 | +0.83(+2.55%) |
Jul 16, 2009 | 31.38 | 32.90 | 31.17 | 32.60 | 15,724,582 | +1.30(+4.17%) |
Jul 15, 2009 | 30.29 | 31.45 | 29.84 | 31.30 | 14,439,491 | +2.20(+7.55%) |
Jul 14, 2009 | 28.73 | 29.37 | 28.51 | 29.10 | 12,843,343 | +0.83(+2.94%) |
Jul 13, 2009 | 27.21 | 28.31 | 27.17 | 28.27 | 11,807,814 | +0.78(+2.83%) |
Jul 10, 2009 | 27.70 | 27.93 | 26.80 | 27.49 | 12,480,949 | -0.55(-1.97%) |
Jul 09, 2009 | 28.32 | 28.70 | 27.88 | 28.05 | 15,540,015 | +0.80(+2.92%) |
Jul 08, 2009 | 28.32 | 28.84 | 26.22 | 27.25 | 23,720,798 | -1.01(-3.57%) |
Jul 07, 2009 | 28.86 | 29.31 | 28.10 | 28.26 | 16,083,274 | -0.36(-1.25%) |
Jul 06, 2009 | 29.48 | 29.85 | 28.13 | 28.62 | 17,188,922 | -1.76(-5.79%) |
Jul 02, 2009 | 30.40 | 31.14 | 29.93 | 30.38 | 10,571,351 | -0.71(-2.27%) |
Jul 01, 2009 | 32.49 | 32.85 | 30.92 | 31.08 | 14,747,224 | -0.85(-2.66%) |
Jun 30, 2009 | 33.08 | 33.46 | 31.79 | 31.93 | 12,833,637 | -1.13(-3.43%) |
Jun 29, 2009 | 33.41 | 33.77 | 32.83 | 33.07 | 18,363,994 | +0.09(+0.27%) |
Jun 26, 2009 | 31.97 | 33.42 | 31.86 | 32.98 | 17,769,330 | +0.85(+2.64%) |
Jun 25, 2009 | 31.43 | 32.24 | 31.26 | 32.13 | 11,528,778 | +0.74(+2.36%) |
Jun 24, 2009 | 31.57 | 32.42 | 30.93 | 31.39 | 16,061,304 | +0.53(+1.71%) |
Jun 23, 2009 | 30.63 | 31.36 | 29.59 | 30.86 | 20,273,638 | +0.38(+1.23%) |
Jun 22, 2009 | 32.66 | 33.05 | 30.38 | 30.48 | 16,440,473 | -3.08(-9.18%) |
Jun 19, 2009 | 33.67 | 33.94 | 33.07 | 33.57 | 14,994,285 | +0.67(+2.04%) |
Jun 18, 2009 | 32.48 | 33.31 | 31.79 | 32.90 | 15,152,081 | +0.59(+1.82%) |
Jun 17, 2009 | 32.38 | 33.09 | 31.29 | 32.31 | 21,064,680 | -0.48(-1.47%) |
Jun 16, 2009 | 34.11 | 34.72 | 32.23 | 32.79 | 20,854,486 | -0.36(-1.08%) |
Jun 15, 2009 | 33.97 | 34.16 | 33.07 | 33.15 | 18,858,822 | -1.98(-5.65%) |
Jun 12, 2009 | 36.56 | 36.78 | 34.67 | 35.13 | 29,922,912 | -2.24(-6.00%) |
Jun 11, 2009 | 36.00 | 38.55 | 35.92 | 37.37 | 34,897,712 | +1.52(+4.24%) |
Jun 10, 2009 | 35.04 | 35.93 | 34.42 | 35.85 | 27,663,094 | +2.06(+6.11%) |
Jun 09, 2009 | 32.48 | 33.98 | 32.26 | 33.79 | 21,140,252 | +2.47(+7.87%) |
Jun 08, 2009 | 30.54 | 31.65 | 30.43 | 31.32 | 16,624,611 | -1.03(-3.18%) |
Jun 05, 2009 | 32.50 | 33.28 | 31.57 | 32.35 | 21,508,388 | +0.56(+1.77%) |
Jun 04, 2009 | 30.77 | 32.23 | 30.25 | 31.79 | 15,646,945 | +1.43(+4.71%) |
Jun 03, 2009 | 32.97 | 32.10 | 29.83 | 30.36 | 19,025,312 | -2.19(-6.73%) |
Jun 02, 2009 | 32.97 | 33.81 | 32.29 | 32.55 | 16,812,958 | -0.35(-1.06%) |
Jun 01, 2009 | 31.79 | 33.41 | 31.49 | 32.90 | 21,162,960 | +2.45(+8.04%) |
May 29, 2009 | 29.68 | 30.45 | 29.58 | 30.45 | 18,151,208 | +1.14(+3.90%) |
May 28, 2009 | 29.03 | 29.64 | 28.34 | 29.31 | 16,310,709 | +0.91(+3.21%) |
May 27, 2009 | 27.75 | 29.97 | 27.62 | 28.39 | 22,259,400 | +0.94(+3.42%) |
May 26, 2009 | 25.70 | 27.69 | 25.57 | 27.46 | 15,735,331 | +1.11(+4.20%) |
May 22, 2009 | 27.20 | 27.46 | 26.24 | 26.35 | 14,216,542 | -0.46(-1.70%) |
May 21, 2009 | 27.02 | 27.38 | 26.31 | 26.80 | 16,015,021 | -1.11(-3.97%) |
May 20, 2009 | 27.83 | 29.31 | 27.48 | 27.91 | 23,816,590 | +1.16(+4.34%) |
May 19, 2009 | 25.52 | 27.44 | 25.49 | 26.75 | 20,021,176 | +1.26(+4.94%) |
May 18, 2009 | 24.80 | 25.50 | 24.18 | 25.49 | 14,441,152 | +1.25(+5.16%) |
May 15, 2009 | 24.67 | 25.19 | 23.86 | 24.24 | 12,727,188 | -0.23(-0.95%) |
May 14, 2009 | 23.95 | 24.75 | 23.20 | 24.47 | 15,578,334 | +0.61(+2.55%) |
May 13, 2009 | 25.01 | 25.19 | 23.47 | 23.86 | 21,787,154 | -1.00(-4.02%) |
May 12, 2009 | 26.40 | 26.64 | 24.66 | 24.86 | 18,868,466 | -1.31(-5.02%) |
May 11, 2009 | 27.01 | 27.21 | 26.04 | 26.18 | 17,992,526 | -1.79(-6.39%) |
May 08, 2009 | 27.68 | 28.28 | 26.95 | 27.97 | 17,829,224 | +1.17(+4.37%) |
May 07, 2009 | 28.74 | 29.46 | 26.18 | 26.79 | 21,882,658 | -1.08(-3.88%) |
May 06, 2009 | 28.52 | 28.54 | 27.10 | 27.88 | 22,510,706 | +0.35(+1.27%) |
May 05, 2009 | 27.30 | 27.89 | 26.54 | 27.53 | 25,286,606 | -0.58(-2.07%) |
May 04, 2009 | 28.11 | 28.15 | 27.66 | 28.11 | 25,751,478 | +2.59(+10.15%) |
May 01, 2009 | 23.80 | 25.93 | 23.75 | 25.52 | 25,566,458 | +1.80(+7.57%) |
Apr 30, 2009 | 23.38 | 23.94 | 23.02 | 23.72 | 32,605,074 | +0.94(+4.12%) |
Apr 29, 2009 | 23.52 | 23.99 | 22.78 | 22.78 | 55,968,888 | -0.58(-2.49%) |
Apr 28, 2009 | 22.76 | 24.20 | 22.51 | 23.36 | 29,816,604 | -1.39(-5.63%) |
Apr 27, 2009 | 24.80 | 25.55 | 24.30 | 24.76 | 17,545,764 | -1.18(-4.55%) |
Apr 24, 2009 | 24.62 | 26.25 | 24.36 | 25.94 | 18,532,322 | +1.79(+7.40%) |
Apr 23, 2009 | 24.65 | 25.16 | 23.74 | 24.15 | 18,124,668 | -1.18(-4.66%) |
Apr 22, 2009 | 24.78 | 26.39 | 24.32 | 25.33 | 15,190,449 | +0.07(+0.28%) |
Apr 21, 2009 | 22.84 | 25.47 | 22.77 | 25.26 | 16,394,519 | +1.51(+6.36%) |
Apr 20, 2009 | 25.69 | 25.69 | 23.73 | 23.75 | 17,153,130 | -3.02(-11.28%) |
Apr 17, 2009 | 25.70 | 27.14 | 25.11 | 26.77 | 22,305,774 | +1.09(+4.24%) |
Apr 16, 2009 | 25.22 | 26.12 | 24.14 | 25.68 | 20,067,846 | +1.01(+4.09%) |
Apr 15, 2009 | 23.36 | 24.67 | 22.99 | 24.67 | 17,530,438 | +1.37(+5.87%) |
Apr 14, 2009 | 24.01 | 24.91 | 23.07 | 23.30 | 15,821,983 | -1.15(-4.71%) |
Apr 13, 2009 | 22.85 | 24.77 | 22.50 | 24.45 | 14,806,638 | +1.13(+4.83%) |
Apr 09, 2009 | 22.55 | 23.37 | 22.20 | 23.33 | 16,261,659 | +2.02(+9.48%) |
Apr 08, 2009 | 21.60 | 21.76 | 20.24 | 21.31 | 12,945,005 | +0.41(+1.97%) |
Apr 07, 2009 | 21.56 | 22.14 | 20.83 | 20.90 | 15,053,330 | -1.58(-7.03%) |
Apr 06, 2009 | 22.44 | 22.68 | 21.74 | 22.48 | 14,449,900 | -0.63(-2.74%) |
Apr 03, 2009 | 22.02 | 23.63 | 21.89 | 23.11 | 22,351,804 | +0.62(+2.74%) |
Apr 02, 2009 | 21.52 | 22.78 | 21.25 | 22.50 | 24,682,556 | +2.29(+11.32%) |
Apr 01, 2009 | 18.32 | 20.48 | 18.02 | 20.21 | 20,857,064 | +1.33(+7.05%) |
Mar 31, 2009 | 19.93 | 19.93 | 18.58 | 18.88 | 20,794,168 | -0.38(-1.95%) |
Mar 30, 2009 | 20.32 | 20.32 | 18.67 | 19.25 | 19,486,288 | -2.85(-12.89%) |
Mar 26, 2009 | 21.84 | 22.43 | 21.54 | 22.10 | 22,153,586 | +1.13(+5.41%) |
Mar 25, 2009 | 21.26 | 23.00 | 20.09 | 20.97 | 38,816,844 | +0.13(+0.64%) |
Mar 24, 2009 | 19.30 | 21.68 | 18.81 | 20.84 | 29,505,838 | +1.11(+5.62%) |
Mar 23, 2009 | 19.02 | 19.78 | 18.83 | 19.73 | 25,687,078 | +2.11(+11.97%) |
Mar 20, 2009 | 19.09 | 19.20 | 17.20 | 17.62 | 22,540,720 | -1.52(-7.96%) |
Mar 19, 2009 | 18.01 | 20.06 | 17.80 | 19.14 | 35,395,764 | +2.02(+11.78%) |
Mar 18, 2009 | 15.68 | 17.48 | 15.32 | 17.12 | 22,457,264 | +1.21(+7.62%) |
Mar 17, 2009 | 15.60 | 15.97 | 14.89 | 15.91 | 21,740,562 | -0.53(-3.21%) |
Mar 16, 2009 | 16.56 | 17.51 | 15.97 | 16.44 | 18,895,310 | +0.20(+1.21%) |
Mar 13, 2009 | 17.42 | 17.45 | 15.74 | 16.24 | 0 | -0.82(-4.82%) |
Mar 12, 2009 | 16.74 | 17.23 | 15.73 | 17.07 | 23,889,698 | -0.21(-1.19%) |
Mar 11, 2009 | 18.54 | 18.65 | 16.83 | 17.27 | 19,016,578 | -0.67(-3.74%) |
Mar 10, 2009 | 16.42 | 18.23 | 16.27 | 17.94 | 21,704,014 | +2.38(+15.27%) |
Mar 09, 2009 | 15.53 | 16.44 | 15.26 | 15.56 | 17,065,466 | -0.24(-1.53%) |
Mar 06, 2009 | 16.20 | 16.89 | 15.16 | 15.81 | 0 | +0.04(+0.28%) |
Mar 05, 2009 | 16.08 | 16.73 | 15.54 | 15.76 | 20,772,146 | -1.15(-6.81%) |
Mar 04, 2009 | 16.73 | 17.31 | 16.22 | 16.91 | 26,829,164 | +1.73(+11.42%) |
Mar 02, 2009 | 17.15 | 17.26 | 15.14 | 15.18 | 20,909,440 | -2.39(-13.62%) |
Feb 27, 2009 | 17.57 | 18.59 | 17.00 | 17.57 | 0 | -0.35(-1.94%) |
Feb 26, 2009 | 19.30 | 19.64 | 17.81 | 17.92 | 16,408,440 | -0.69(-3.70%) |
Feb 25, 2009 | 20.02 | 20.45 | 18.57 | 18.61 | 18,670,414 | -1.18(-5.96%) |
Feb 24, 2009 | 19.31 | 19.90 | 18.12 | 19.79 | 22,853,998 | +0.55(+2.88%) |
Feb 23, 2009 | 22.53 | 22.65 | 17.96 | 19.24 | 21,894,102 | -2.92(-13.19%) |
Feb 20, 2009 | 21.28 | 22.89 | 20.90 | 22.16 | 14,857,570 | +0.03(+0.12%) |
Feb 19, 2009 | 23.69 | 24.11 | 21.85 | 22.13 | 14,247,884 | -0.62(-2.71%) |
Feb 18, 2009 | 24.74 | 24.75 | 22.08 | 22.75 | 19,989,942 | -1.67(-6.84%) |
Feb 17, 2009 | 25.87 | 26.05 | 24.30 | 24.42 | 14,267,993 | -2.93(-10.72%) |
Feb 13, 2009 | 28.14 | 28.66 | 27.03 | 27.35 | 10,860,775 | -0.83(-2.95%) |
Feb 12, 2009 | 26.80 | 28.24 | 25.95 | 28.18 | 13,575,728 | +0.71(+2.57%) |
Feb 11, 2009 | 28.56 | 28.87 | 26.62 | 27.47 | 14,317,698 | -0.37(-1.32%) |
Feb 10, 2009 | 31.30 | 31.32 | 27.51 | 27.84 | 17,186,990 | -3.48(-11.10%) |
Feb 09, 2009 | 31.27 | 32.79 | 30.52 | 31.32 | 16,361,708 | +0.53(+1.71%) |
Feb 06, 2009 | 28.55 | 31.27 | 28.19 | 30.79 | 16,172,740 | +2.71(+9.64%) |
Feb 05, 2009 | 27.21 | 28.55 | 26.09 | 28.08 | 10,385,462 | +0.91(+3.35%) |
Feb 04, 2009 | 26.62 | 28.11 | 26.52 | 27.17 | 12,894,363 | +1.24(+4.79%) |
Feb 03, 2009 | 25.43 | 26.51 | 25.32 | 25.93 | 9,838,969 | +0.75(+2.98%) |
Feb 02, 2009 | 26.21 | 26.54 | 24.78 | 25.18 | 14,519,224 | -1.65(-6.16%) |
Jan 30, 2009 | 28.46 | 28.68 | 26.36 | 26.83 | 0 | -2.56(-8.70%) |
Jan 29, 2009 | 30.21 | 30.38 | 29.12 | 29.39 | 11,940,314 | -1.71(-5.49%) |
Jan 28, 2009 | 29.22 | 31.18 | 29.04 | 31.09 | 16,631,355 | +2.96(+10.51%) |
Jan 27, 2009 | 28.56 | 28.90 | 27.45 | 28.14 | 20,277,796 | +1.81(+6.89%) |
Jan 26, 2009 | 27.54 | 28.77 | 25.95 | 26.32 | 10,668,965 | -1.19(-4.32%) |
Jan 23, 2009 | 25.70 | 28.59 | 25.34 | 27.51 | 10,487,951 | +0.71(+2.63%) |
Jan 22, 2009 | 27.58 | 27.95 | 26.47 | 26.80 | 10,260,521 | -1.61(-5.66%) |
Jan 21, 2009 | 27.71 | 28.58 | 26.67 | 28.41 | 8,716,126 | +1.52(+5.65%) |
Jan 20, 2009 | 28.24 | 29.11 | 26.77 | 26.89 | 8,081,477 | -2.22(-7.61%) |
Jan 16, 2009 | 29.68 | 30.46 | 27.81 | 29.11 | 10,643,433 | +0.26(+0.90%) |
Jan 15, 2009 | 27.57 | 29.85 | 25.81 | 28.85 | 16,519,131 | +1.74(+6.43%) |
Jan 14, 2009 | 28.56 | 28.77 | 26.80 | 27.11 | 8,847,413 | -2.20(-7.50%) |
Jan 13, 2009 | 28.18 | 29.76 | 27.87 | 29.31 | 10,174,838 | +0.74(+2.60%) |
Jan 12, 2009 | 32.06 | 32.16 | 28.41 | 28.56 | 16,071,281 | -4.23(-12.89%) |
Jan 09, 2009 | 34.52 | 34.84 | 32.62 | 32.79 | 7,136,957 | -1.47(-4.28%) |
Jan 08, 2009 | 33.04 | 34.37 | 32.28 | 34.26 | 7,379,369 | +1.01(+3.04%) |
Jan 07, 2009 | 34.90 | 35.04 | 32.93 | 33.25 | 8,590,524 | -2.62(-7.30%) |
Jan 06, 2009 | 36.66 | 37.05 | 34.27 | 35.86 | 12,922,703 | +0.59(+1.67%) |
Jan 05, 2009 | 35.18 | 36.50 | 34.00 | 35.27 | 12,209,265 | -0.03(-0.08%) |
Jan 02, 2009 | 33.70 | 35.79 | 33.50 | 35.30 | 11,154,820 | +2.06(+6.21%) |