Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 47.91 | 48.31 | 46.66 | 46.94 | 7,104,049 | -1.22(-2.53%) |
Oct 29, 2009 | 47.65 | 48.47 | 47.62 | 48.16 | 6,606,904 | +0.65(+1.37%) |
Oct 28, 2009 | 48.52 | 48.68 | 47.39 | 47.51 | 6,898,831 | -0.98(-2.03%) |
Oct 27, 2009 | 49.12 | 49.29 | 48.37 | 48.49 | 7,057,074 | -0.52(-1.07%) |
Oct 26, 2009 | 49.55 | 50.15 | 48.59 | 49.01 | 6,083,399 | -0.64(-1.29%) |
Oct 23, 2009 | 49.50 | 49.76 | 49.01 | 49.65 | 8,550,749 | -0.62(-1.23%) |
Oct 22, 2009 | 49.76 | 50.56 | 49.20 | 50.27 | 11,264,319 | +1.57(+3.22%) |
Oct 21, 2009 | 48.32 | 49.37 | 48.32 | 48.70 | 5,549,292 | +0.24(+0.50%) |
Oct 20, 2009 | 48.27 | 48.53 | 48.23 | 48.46 | 5,498,375 | -0.24(-0.48%) |
Oct 19, 2009 | 48.66 | 49.18 | 48.37 | 48.69 | 4,806,576 | +0.19(+0.39%) |
Oct 16, 2009 | 48.50 | 49.13 | 48.14 | 48.50 | 5,222,498 | -0.48(-0.98%) |
Oct 15, 2009 | 48.62 | 49.27 | 48.62 | 48.98 | 5,789,289 | +0.13(+0.26%) |
Oct 14, 2009 | 48.07 | 49.08 | 47.90 | 48.85 | 6,460,435 | +1.23(+2.57%) |
Oct 13, 2009 | 47.72 | 47.98 | 47.34 | 47.63 | 3,855,859 | -0.15(-0.31%) |
Oct 12, 2009 | 48.12 | 48.21 | 47.51 | 47.77 | 3,770,116 | +0.10(+0.20%) |
Oct 09, 2009 | 47.51 | 47.68 | 47.21 | 47.68 | 4,394,541 | +0.13(+0.27%) |
Oct 08, 2009 | 46.82 | 47.82 | 46.82 | 47.55 | 5,170,492 | +0.89(+1.90%) |
Oct 07, 2009 | 46.92 | 47.12 | 46.40 | 46.66 | 4,964,754 | -0.50(-1.07%) |
Oct 06, 2009 | 46.87 | 47.69 | 46.78 | 47.17 | 4,279,930 | +0.58(+1.25%) |
Oct 05, 2009 | 45.90 | 46.83 | 45.87 | 46.59 | 4,131,505 | +0.70(+1.52%) |
Oct 02, 2009 | 45.82 | 46.16 | 45.69 | 45.89 | 5,082,858 | -0.40(-0.85%) |
Oct 01, 2009 | 46.93 | 47.13 | 46.19 | 46.29 | 6,837,997 | -0.80(-1.69%) |
Sep 30, 2009 | 47.25 | 47.84 | 46.43 | 47.08 | 7,150,050 | -0.09(-0.19%) |
Sep 29, 2009 | 47.71 | 48.01 | 47.12 | 47.17 | 5,016,315 | -0.65(-1.36%) |
Sep 28, 2009 | 47.17 | 48.11 | 47.17 | 47.83 | 3,746,644 | +0.74(+1.57%) |
Sep 25, 2009 | 47.24 | 47.46 | 46.81 | 47.08 | 5,439,812 | -0.19(-0.40%) |
Sep 24, 2009 | 47.63 | 48.00 | 46.98 | 47.28 | 4,873,711 | -0.20(-0.43%) |
Sep 23, 2009 | 47.93 | 48.49 | 47.40 | 47.48 | 5,241,894 | -0.35(-0.73%) |
Sep 22, 2009 | 47.74 | 47.95 | 47.27 | 47.83 | 3,463,721 | +0.27(+0.58%) |
Sep 21, 2009 | 47.16 | 47.65 | 47.16 | 47.56 | 4,012,984 | -0.05(-0.11%) |
Sep 18, 2009 | 47.93 | 48.01 | 47.53 | 47.61 | 6,877,383 | -0.17(-0.36%) |
Sep 17, 2009 | 48.07 | 48.14 | 47.53 | 47.78 | 5,284,378 | +0.01(+0.03%) |
Sep 16, 2009 | 47.70 | 48.16 | 47.53 | 47.77 | 4,267,140 | +0.12(+0.25%) |
Sep 15, 2009 | 47.61 | 47.77 | 47.21 | 47.65 | 5,590,594 | +0.08(+0.16%) |
Sep 14, 2009 | 47.03 | 47.62 | 46.84 | 47.57 | 5,433,121 | +0.36(+0.76%) |
Sep 11, 2009 | 47.47 | 47.53 | 47.03 | 47.21 | 5,221,567 | -0.25(-0.52%) |
Sep 10, 2009 | 46.61 | 47.46 | 46.26 | 47.46 | 6,481,388 | +0.77(+1.65%) |
Sep 09, 2009 | 45.69 | 46.89 | 45.69 | 46.69 | 7,478,149 | +0.95(+2.08%) |
Sep 08, 2009 | 45.75 | 46.13 | 45.56 | 45.74 | 5,279,810 | +0.22(+0.48%) |
Sep 04, 2009 | 45.29 | 45.64 | 44.93 | 45.52 | 3,529,206 | +0.21(+0.46%) |
Sep 03, 2009 | 45.13 | 45.37 | 44.75 | 45.31 | 5,007,186 | +0.28(+0.62%) |
Sep 02, 2009 | 44.97 | 45.41 | 44.59 | 45.03 | 5,107,978 | +0.22(+0.50%) |
Sep 01, 2009 | 45.82 | 46.44 | 44.62 | 44.81 | 9,191,119 | -1.19(-2.59%) |
Aug 31, 2009 | 45.59 | 46.00 | 45.43 | 46.00 | 5,249,355 | +0.11(+0.25%) |
Aug 28, 2009 | 45.92 | 46.03 | 45.23 | 45.89 | 5,475,408 | +0.19(+0.40%) |
Aug 27, 2009 | 45.60 | 45.83 | 44.95 | 45.70 | 6,389,256 | +0.13(+0.29%) |
Aug 26, 2009 | 46.38 | 46.41 | 45.47 | 45.57 | 7,372,096 | -0.80(-1.73%) |
Aug 25, 2009 | 46.33 | 46.71 | 46.09 | 46.37 | 5,394,803 | +0.08(+0.17%) |
Aug 24, 2009 | 46.41 | 46.57 | 45.94 | 46.29 | 3,930,999 | -0.05(-0.11%) |
Aug 21, 2009 | 45.94 | 46.52 | 45.46 | 46.34 | 6,778,333 | +0.90(+1.98%) |
Aug 20, 2009 | 45.16 | 45.53 | 44.98 | 45.45 | 3,985,445 | +0.28(+0.62%) |
Aug 19, 2009 | 44.25 | 45.32 | 44.19 | 45.16 | 6,124,454 | +0.61(+1.36%) |
Aug 18, 2009 | 44.58 | 44.71 | 44.27 | 44.56 | 5,395,910 | +0.38(+0.85%) |
Aug 17, 2009 | 44.65 | 44.96 | 44.04 | 44.18 | 6,979,776 | -0.99(-2.19%) |
Aug 14, 2009 | 45.83 | 45.91 | 44.74 | 45.17 | 5,680,042 | -0.59(-1.29%) |
Aug 13, 2009 | 45.78 | 46.19 | 45.62 | 45.76 | 6,865,707 | -0.05(-0.11%) |
Aug 12, 2009 | 45.21 | 46.03 | 44.93 | 45.81 | 7,588,960 | +0.63(+1.39%) |
Aug 11, 2009 | 44.87 | 45.31 | 44.55 | 45.19 | 7,581,584 | +0.27(+0.61%) |
Aug 10, 2009 | 45.98 | 45.98 | 44.54 | 44.91 | 9,352,574 | -1.26(-2.73%) |
Aug 07, 2009 | 46.03 | 46.55 | 45.81 | 46.17 | 7,033,905 | +0.32(+0.69%) |
Aug 06, 2009 | 45.58 | 45.98 | 45.46 | 45.86 | 6,784,632 | +0.36(+0.79%) |
Aug 05, 2009 | 45.83 | 46.08 | 45.12 | 45.50 | 7,146,356 | +0.05(+0.11%) |
Aug 04, 2009 | 45.42 | 45.91 | 45.29 | 45.45 | 7,570,401 | -0.22(-0.49%) |
Aug 03, 2009 | 45.48 | 45.92 | 45.13 | 45.67 | 8,796,096 | +1.00(+2.25%) |
Jul 31, 2009 | 44.46 | 45.22 | 44.46 | 44.67 | 7,079,612 | +0.39(+0.89%) |
Jul 30, 2009 | 44.17 | 44.74 | 43.82 | 44.27 | 6,744,351 | +0.75(+1.72%) |
Jul 29, 2009 | 43.91 | 44.13 | 43.31 | 43.53 | 7,367,319 | -0.73(-1.66%) |
Jul 28, 2009 | 44.12 | 44.46 | 43.87 | 44.26 | 6,938,155 | +0.03(+0.06%) |
Jul 27, 2009 | 44.32 | 44.53 | 43.89 | 44.24 | 6,564,891 | +0.27(+0.60%) |
Jul 24, 2009 | 43.96 | 44.27 | 43.30 | 43.97 | 1,357 | -0.01(-0.01%) |
Jul 23, 2009 | 42.17 | 44.16 | 42.02 | 43.98 | 17,017,506 | +3.01(+7.36%) |
Jul 22, 2009 | 40.70 | 41.10 | 40.57 | 40.96 | 6,570,776 | +0.30(+0.73%) |
Jul 21, 2009 | 40.82 | 41.01 | 40.13 | 40.66 | 7,941,392 | +0.23(+0.56%) |
Jul 20, 2009 | 40.30 | 40.50 | 39.95 | 40.44 | 6,038,766 | +0.58(+1.46%) |
Jul 17, 2009 | 39.99 | 40.21 | 39.37 | 39.85 | 7,232,087 | -0.30(-0.76%) |
Jul 16, 2009 | 39.21 | 40.25 | 39.16 | 40.16 | 6,518,868 | +0.89(+2.26%) |
Jul 15, 2009 | 38.76 | 39.36 | 38.60 | 39.27 | 7,930,536 | +0.87(+2.26%) |
Jul 14, 2009 | 38.30 | 38.64 | 38.00 | 38.40 | 5,586,130 | +0.09(+0.23%) |
Jul 13, 2009 | 37.90 | 38.34 | 37.90 | 38.31 | 6,380,971 | +0.44(+1.17%) |
Jul 10, 2009 | 37.17 | 37.95 | 37.03 | 37.87 | 6,175,572 | +0.44(+1.18%) |
Jul 09, 2009 | 37.55 | 37.67 | 37.21 | 37.43 | 4,995,679 | +0.04(+0.12%) |
Jul 08, 2009 | 37.29 | 37.53 | 36.62 | 37.38 | 9,633,125 | +0.16(+0.44%) |
Jul 07, 2009 | 38.69 | 38.83 | 37.17 | 37.22 | 11,508,619 | -1.21(-3.15%) |
Jul 06, 2009 | 37.92 | 38.50 | 37.77 | 38.43 | 9,143,874 | +0.27(+0.70%) |
Jul 02, 2009 | 37.94 | 38.47 | 37.80 | 38.16 | 8,814,162 | -0.31(-0.81%) |
Jul 01, 2009 | 38.20 | 38.82 | 38.06 | 38.47 | 6,062,413 | +0.41(+1.06%) |
Jun 30, 2009 | 37.96 | 38.20 | 37.74 | 38.07 | 10,415,798 | +0.09(+0.23%) |
Jun 29, 2009 | 37.60 | 38.05 | 37.24 | 37.98 | 5,043,224 | +0.44(+1.18%) |
Jun 26, 2009 | 37.25 | 37.67 | 37.16 | 37.53 | 4,719,227 | +0.23(+0.61%) |
Jun 25, 2009 | 36.90 | 37.41 | 36.86 | 37.31 | 6,011,900 | +0.90(+2.47%) |
Jun 24, 2009 | 36.39 | 37.08 | 36.20 | 36.41 | 7,021,992 | +0.27(+0.74%) |
Jun 23, 2009 | 36.57 | 36.57 | 35.86 | 36.14 | 6,569,742 | -0.26(-0.71%) |
Jun 22, 2009 | 37.13 | 37.48 | 36.37 | 36.40 | 8,324,952 | -1.20(-3.20%) |
Jun 19, 2009 | 37.67 | 38.12 | 37.33 | 37.60 | 9,264,704 | +0.04(+0.10%) |
Jun 18, 2009 | 37.30 | 37.97 | 37.27 | 37.57 | 5,043,486 | +0.17(+0.46%) |
Jun 17, 2009 | 37.11 | 37.65 | 37.11 | 37.39 | 6,040,659 | +0.40(+1.08%) |
Jun 16, 2009 | 37.63 | 37.73 | 36.89 | 37.00 | 5,986,077 | -0.72(-1.90%) |
Jun 15, 2009 | 38.26 | 38.26 | 37.19 | 37.71 | 6,680,884 | -0.92(-2.39%) |
Jun 12, 2009 | 38.24 | 38.64 | 37.95 | 38.64 | 5,097,978 | +0.27(+0.69%) |
Jun 11, 2009 | 38.36 | 38.93 | 38.32 | 38.37 | 5,726,731 | +0.08(+0.20%) |
Jun 10, 2009 | 38.40 | 38.78 | 37.68 | 38.29 | 6,999,041 | +0.08(+0.20%) |
Jun 09, 2009 | 38.38 | 38.38 | 37.84 | 38.22 | 6,926,824 | -0.22(-0.58%) |
Jun 08, 2009 | 37.81 | 38.67 | 37.41 | 38.44 | 8,122,076 | -0.16(-0.41%) |
Jun 05, 2009 | 38.38 | 38.82 | 38.03 | 38.60 | 10,486,856 | +0.69(+1.82%) |
Jun 04, 2009 | 37.74 | 37.98 | 37.45 | 37.91 | 5,181,919 | +0.22(+0.59%) |
Jun 03, 2009 | 37.72 | 37.98 | 37.20 | 37.69 | 6,201,276 | -0.29(-0.77%) |
Jun 02, 2009 | 37.52 | 38.20 | 37.40 | 37.98 | 6,679,910 | +0.42(+1.13%) |
Jun 01, 2009 | 36.67 | 37.92 | 36.67 | 37.55 | 9,484,360 | +1.39(+3.84%) |
May 29, 2009 | 35.91 | 36.21 | 35.44 | 36.17 | 5,972,210 | +0.35(+0.97%) |
May 28, 2009 | 35.62 | 36.03 | 34.98 | 35.82 | 6,209,974 | +0.32(+0.91%) |
May 27, 2009 | 36.68 | 36.82 | 35.44 | 35.49 | 7,742,696 | -1.18(-3.23%) |
May 26, 2009 | 35.44 | 36.79 | 35.05 | 36.68 | 6,536,266 | +1.17(+3.28%) |
May 22, 2009 | 35.99 | 36.10 | 35.46 | 35.51 | 5,958,332 | -0.30(-0.85%) |
May 21, 2009 | 36.39 | 36.55 | 35.48 | 35.82 | 7,454,458 | -1.05(-2.84%) |
May 20, 2009 | 37.43 | 37.80 | 36.82 | 36.86 | 5,899,766 | -0.18(-0.50%) |
May 19, 2009 | 37.09 | 37.36 | 36.58 | 37.05 | 6,530,206 | -0.14(-0.39%) |
May 18, 2009 | 36.61 | 37.25 | 36.48 | 37.19 | 6,728,286 | +0.82(+2.26%) |
May 15, 2009 | 36.27 | 36.89 | 36.11 | 36.37 | 7,560,422 | -0.01(-0.03%) |
May 14, 2009 | 35.90 | 36.61 | 35.81 | 36.38 | 7,390,772 | +0.63(+1.76%) |
May 13, 2009 | 36.66 | 36.85 | 35.54 | 35.75 | 9,045,205 | -1.63(-4.35%) |
May 12, 2009 | 37.31 | 37.55 | 36.64 | 37.38 | 6,502,138 | +0.26(+0.71%) |
May 11, 2009 | 37.30 | 37.41 | 36.86 | 37.12 | 6,204,869 | -0.62(-1.63%) |
May 08, 2009 | 37.18 | 37.82 | 37.17 | 37.73 | 8,612,941 | +0.97(+2.65%) |
May 07, 2009 | 37.05 | 37.40 | 36.40 | 36.76 | 8,962,371 | -0.38(-1.01%) |
May 06, 2009 | 36.88 | 37.27 | 36.31 | 37.13 | 8,069,718 | +0.45(+1.22%) |
May 05, 2009 | 36.68 | 36.90 | 36.28 | 36.69 | 6,851,968 | -0.03(-0.09%) |
May 04, 2009 | 36.35 | 36.90 | 36.17 | 36.72 | 7,198,546 | +0.38(+1.04%) |
May 01, 2009 | 36.14 | 36.40 | 35.78 | 36.34 | 6,502,792 | +0.18(+0.49%) |
Apr 30, 2009 | 36.53 | 37.03 | 35.79 | 36.17 | 8,529,450 | +0.05(+0.14%) |
Apr 29, 2009 | 35.79 | 36.38 | 35.65 | 36.12 | 7,361,013 | +0.61(+1.72%) |
Apr 28, 2009 | 35.67 | 36.21 | 35.35 | 35.51 | 7,250,591 | -0.50(-1.40%) |
Apr 27, 2009 | 35.45 | 36.50 | 35.40 | 36.01 | 11,841,233 | +0.22(+0.61%) |
Apr 24, 2009 | 34.07 | 35.80 | 33.74 | 35.79 | 18,380,368 | +1.75(+5.15%) |
Apr 23, 2009 | 33.43 | 34.11 | 32.78 | 34.04 | 9,891,386 | +0.72(+2.17%) |
Apr 22, 2009 | 33.04 | 34.13 | 32.81 | 33.32 | 9,386,244 | -0.11(-0.34%) |
Apr 21, 2009 | 32.81 | 33.56 | 32.65 | 33.43 | 8,056,950 | +0.80(+2.44%) |
Apr 20, 2009 | 33.52 | 33.59 | 32.42 | 32.63 | 7,480,499 | -1.16(-3.42%) |
Apr 17, 2009 | 34.55 | 34.55 | 33.68 | 33.79 | 10,576,269 | -0.60(-1.73%) |
Apr 16, 2009 | 33.81 | 34.53 | 33.40 | 34.38 | 9,134,365 | +0.65(+1.92%) |
Apr 15, 2009 | 33.14 | 33.93 | 32.87 | 33.74 | 7,210,891 | +0.50(+1.49%) |
Apr 14, 2009 | 33.24 | 33.63 | 32.97 | 33.24 | 7,380,511 | -0.26(-0.77%) |
Apr 13, 2009 | 33.14 | 33.75 | 32.68 | 33.50 | 7,303,845 | +0.14(+0.41%) |
Apr 09, 2009 | 33.03 | 33.72 | 33.03 | 33.36 | 9,163,589 | +1.10(+3.41%) |
Apr 08, 2009 | 31.98 | 32.51 | 31.77 | 32.26 | 6,512,572 | +0.36(+1.14%) |
Apr 07, 2009 | 32.34 | 32.41 | 31.82 | 31.90 | 6,466,808 | -0.80(-2.46%) |
Apr 06, 2009 | 32.65 | 32.78 | 32.16 | 32.70 | 6,187,637 | -0.02(-0.06%) |
Apr 03, 2009 | 32.80 | 32.96 | 32.18 | 32.72 | 7,853,161 | -0.01(-0.04%) |
Apr 02, 2009 | 32.39 | 33.22 | 32.28 | 32.73 | 11,085,921 | +0.93(+2.92%) |
Apr 01, 2009 | 30.74 | 31.94 | 30.59 | 31.80 | 9,194,124 | +0.58(+1.87%) |
Mar 31, 2009 | 30.84 | 31.74 | 30.62 | 31.22 | 11,439,683 | +0.67(+2.20%) |
Mar 30, 2009 | 31.22 | 31.36 | 30.19 | 30.55 | 7,640,032 | -1.49(-4.66%) |
Mar 26, 2009 | 30.99 | 32.10 | 30.79 | 32.04 | 11,624,203 | +1.26(+4.10%) |
Mar 25, 2009 | 30.67 | 31.87 | 29.98 | 30.78 | 12,496,574 | +0.45(+1.49%) |
Mar 24, 2009 | 30.42 | 31.06 | 30.18 | 30.33 | 7,908,973 | -0.64(-2.07%) |
Mar 23, 2009 | 30.09 | 31.02 | 30.06 | 30.97 | 11,517,195 | +2.13(+7.38%) |
Mar 20, 2009 | 29.74 | 29.88 | 28.63 | 28.84 | 13,498,016 | -0.97(-3.24%) |
Mar 19, 2009 | 30.81 | 30.89 | 29.59 | 29.81 | 11,137,991 | -1.09(-3.52%) |
Mar 18, 2009 | 30.31 | 31.24 | 29.94 | 30.89 | 9,944,365 | +0.28(+0.90%) |
Mar 17, 2009 | 29.78 | 30.63 | 29.78 | 30.62 | 7,927,224 | +0.81(+2.72%) |
Mar 16, 2009 | 30.44 | 30.52 | 29.73 | 29.81 | 8,229,269 | -0.33(-1.10%) |
Mar 13, 2009 | 30.34 | 30.45 | 29.71 | 30.14 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 29.54 | 30.15 | 28.96 | 30.14 | 9,876,384 | +0.75(+2.56%) |
Mar 11, 2009 | 28.17 | 29.62 | 28.17 | 29.39 | 13,115,546 | +0.82(+2.88%) |
Mar 10, 2009 | 26.43 | 28.60 | 26.25 | 28.56 | 17,040,350 | +2.15(+8.13%) |
Mar 09, 2009 | 25.94 | 26.65 | 25.87 | 26.42 | 11,387,328 | +0.15(+0.57%) |
Mar 06, 2009 | 26.90 | 27.18 | 25.66 | 26.27 | 0 | -0.43(-1.60%) |
Mar 05, 2009 | 27.33 | 27.65 | 26.40 | 26.69 | 13,090,744 | -1.45(-5.15%) |
Mar 04, 2009 | 27.55 | 28.53 | 27.38 | 28.14 | 14,397,826 | +1.25(+4.65%) |
Mar 02, 2009 | 28.02 | 28.37 | 26.84 | 26.89 | 12,926,580 | -1.65(-5.79%) |
Feb 27, 2009 | 28.66 | 29.12 | 28.36 | 28.54 | 0 | -0.55(-1.88%) |
Feb 26, 2009 | 29.64 | 29.80 | 29.07 | 29.09 | 10,234,781 | -0.18(-0.60%) |
Feb 25, 2009 | 29.54 | 29.79 | 28.90 | 29.27 | 13,644,318 | -0.50(-1.67%) |
Feb 24, 2009 | 28.71 | 29.90 | 28.48 | 29.76 | 13,155,311 | +1.25(+4.38%) |
Feb 23, 2009 | 29.86 | 29.88 | 28.48 | 28.51 | 10,792,191 | -1.16(-3.89%) |
Feb 20, 2009 | 29.41 | 30.10 | 29.16 | 29.67 | 13,902,984 | +0.11(+0.38%) |
Feb 19, 2009 | 29.25 | 30.16 | 29.25 | 29.56 | 8,846,499 | -0.04(-0.15%) |
Feb 18, 2009 | 29.67 | 29.88 | 29.27 | 29.60 | 7,905,266 | -0.18(-0.59%) |
Feb 17, 2009 | 30.72 | 30.72 | 29.64 | 29.78 | 13,781,998 | -1.26(-4.05%) |
Feb 13, 2009 | 31.77 | 31.77 | 30.92 | 31.03 | 7,661,274 | -0.35(-1.10%) |
Feb 12, 2009 | 31.68 | 31.75 | 30.54 | 31.38 | 13,529,561 | -0.83(-2.57%) |
Feb 11, 2009 | 32.50 | 32.77 | 31.87 | 32.21 | 9,312,843 | +0.13(+0.41%) |
Feb 10, 2009 | 33.82 | 33.98 | 31.89 | 32.07 | 11,004,063 | -1.90(-5.60%) |
Feb 09, 2009 | 32.94 | 34.32 | 32.84 | 33.98 | 11,382,097 | +1.08(+3.28%) |
Feb 06, 2009 | 32.42 | 33.23 | 32.27 | 32.90 | 8,450,530 | +0.53(+1.63%) |
Feb 05, 2009 | 31.74 | 32.54 | 31.40 | 32.37 | 8,426,395 | +0.45(+1.40%) |
Feb 04, 2009 | 32.59 | 32.93 | 31.78 | 31.92 | 7,520,745 | -0.50(-1.55%) |
Feb 03, 2009 | 32.18 | 32.54 | 31.58 | 32.43 | 12,289,639 | +0.64(+2.01%) |
Feb 02, 2009 | 33.15 | 33.29 | 31.50 | 31.78 | 14,417,452 | -1.99(-5.89%) |
Jan 30, 2009 | 35.53 | 35.67 | 33.46 | 33.78 | 0 | -1.73(-4.88%) |
Jan 29, 2009 | 34.93 | 36.24 | 34.55 | 35.51 | 12,986,471 | +0.71(+2.04%) |
Jan 28, 2009 | 34.19 | 35.07 | 33.78 | 34.80 | 9,723,350 | +0.90(+2.65%) |
Jan 27, 2009 | 33.75 | 34.23 | 33.42 | 33.90 | 7,521,567 | +0.27(+0.80%) |
Jan 26, 2009 | 33.62 | 34.25 | 33.25 | 33.63 | 8,257,899 | +0.41(+1.25%) |
Jan 23, 2009 | 33.29 | 33.70 | 32.85 | 33.22 | 9,053,426 | -0.73(-2.15%) |
Jan 22, 2009 | 33.69 | 34.26 | 33.17 | 33.94 | 7,626,766 | -0.11(-0.33%) |
Jan 21, 2009 | 34.29 | 34.41 | 33.12 | 34.06 | 9,384,763 | +0.20(+0.59%) |
Jan 20, 2009 | 35.43 | 35.54 | 33.81 | 33.86 | 9,052,440 | -1.57(-4.43%) |
Jan 16, 2009 | 34.91 | 35.56 | 34.47 | 35.43 | 8,953,260 | +0.78(+2.27%) |
Jan 15, 2009 | 34.59 | 35.01 | 34.09 | 34.64 | 7,608,306 | +0.08(+0.24%) |
Jan 14, 2009 | 34.73 | 35.16 | 34.22 | 34.56 | 7,199,701 | -0.76(-2.15%) |
Jan 13, 2009 | 35.70 | 35.98 | 34.98 | 35.32 | 7,055,216 | -0.52(-1.45%) |
Jan 12, 2009 | 36.19 | 36.36 | 35.60 | 35.84 | 6,660,962 | -0.41(-1.14%) |
Jan 09, 2009 | 36.92 | 37.05 | 36.15 | 36.26 | 5,830,462 | -0.53(-1.43%) |
Jan 08, 2009 | 36.22 | 36.86 | 36.07 | 36.78 | 6,282,495 | +0.32(+0.88%) |
Jan 07, 2009 | 36.80 | 37.02 | 36.15 | 36.46 | 7,322,801 | -0.70(-1.89%) |
Jan 06, 2009 | 36.88 | 37.56 | 36.80 | 37.17 | 7,910,687 | +0.43(+1.18%) |
Jan 05, 2009 | 36.91 | 37.10 | 36.49 | 36.73 | 6,002,024 | -0.43(-1.17%) |
Jan 02, 2009 | 36.14 | 37.29 | 36.12 | 37.17 | 0 | +1.04(+2.87%) |
Jan 01, 2009 | 35.94 | 36.37 | 35.59 | 36.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.94 | 36.37 | 35.59 | 36.13 | 6,379,562 | +0.23(+0.65%) |
Dec 30, 2008 | 34.89 | 35.96 | 34.67 | 35.90 | 6,011,971 | +1.13(+3.25%) |
Dec 29, 2008 | 34.88 | 35.16 | 34.07 | 34.77 | 4,837,151 | -0.23(-0.66%) |
Dec 26, 2008 | 34.88 | 35.23 | 34.86 | 35.00 | 2,602,681 | +0.15(+0.43%) |
Dec 24, 2008 | 34.92 | 35.15 | 34.76 | 34.85 | 2,135,361 | +0.04(+0.11%) |
Dec 23, 2008 | 35.61 | 36.10 | 34.73 | 34.81 | 5,233,262 | -0.58(-1.65%) |
Dec 22, 2008 | 35.50 | 35.83 | 34.70 | 35.40 | 6,705,400 | -0.16(-0.44%) |
Dec 19, 2008 | 36.42 | 36.44 | 35.31 | 35.55 | 12,003,203 | -0.06(-0.16%) |
Dec 18, 2008 | 36.98 | 37.21 | 35.34 | 35.61 | 8,877,510 | -1.17(-3.19%) |
Dec 17, 2008 | 36.10 | 37.36 | 36.10 | 36.78 | 9,367,543 | +0.16(+0.45%) |
Dec 16, 2008 | 34.89 | 36.80 | 34.73 | 36.62 | 14,865,685 | +1.69(+4.84%) |
Dec 15, 2008 | 35.54 | 35.61 | 34.48 | 34.93 | 8,850,100 | -0.26(-0.73%) |
Dec 12, 2008 | 34.08 | 35.52 | 33.65 | 35.19 | 7,522,368 | +0.57(+1.63%) |
Dec 11, 2008 | 35.65 | 35.94 | 34.32 | 34.62 | 11,792,649 | -1.49(-4.14%) |
Dec 10, 2008 | 35.73 | 36.60 | 35.46 | 36.12 | 8,586,124 | +0.86(+2.44%) |
Dec 09, 2008 | 34.82 | 35.63 | 34.53 | 35.26 | 13,996,630 | -0.77(-2.14%) |
Dec 08, 2008 | 37.05 | 38.10 | 34.80 | 36.03 | 22,427,766 | -1.55(-4.13%) |
Dec 05, 2008 | 36.55 | 37.95 | 36.32 | 37.58 | 16,359,315 | +0.45(+1.20%) |
Dec 04, 2008 | 37.76 | 37.96 | 36.48 | 37.13 | 14,796,243 | -0.99(-2.59%) |
Dec 03, 2008 | 37.37 | 38.74 | 37.15 | 38.12 | 14,289,950 | -0.09(-0.25%) |
Dec 02, 2008 | 38.11 | 39.02 | 36.93 | 38.21 | 19,006,594 | -0.94(-2.39%) |
Dec 01, 2008 | 40.78 | 41.60 | 38.99 | 39.15 | 15,473,084 | -2.88(-6.84%) |
Nov 28, 2008 | 40.93 | 42.07 | 40.31 | 42.03 | 5,105,036 | +0.64(+1.55%) |
Nov 26, 2008 | 39.21 | 41.44 | 39.18 | 41.39 | 10,186,152 | +1.43(+3.57%) |
Nov 25, 2008 | 40.40 | 40.50 | 38.82 | 39.96 | 13,839,183 | +0.24(+0.60%) |
Nov 24, 2008 | 38.93 | 40.34 | 38.30 | 39.72 | 16,909,062 | +1.23(+3.20%) |
Nov 21, 2008 | 36.28 | 38.69 | 35.56 | 38.49 | 23,576,236 | +2.83(+7.94%) |
Nov 20, 2008 | 36.58 | 38.34 | 35.32 | 35.66 | 18,341,910 | -1.24(-3.37%) |
Nov 19, 2008 | 38.82 | 39.16 | 36.80 | 36.90 | 13,265,585 | -2.13(-5.47%) |
Nov 18, 2008 | 37.82 | 39.19 | 37.36 | 39.04 | 14,689,504 | +0.86(+2.25%) |
Nov 17, 2008 | 39.14 | 39.51 | 37.69 | 38.18 | 10,474,112 | -1.42(-3.58%) |
Nov 14, 2008 | 39.70 | 41.41 | 39.31 | 39.60 | 11,142,846 | -0.86(-2.13%) |
Nov 13, 2008 | 37.19 | 40.73 | 36.36 | 40.46 | 17,656,182 | +3.13(+8.40%) |
Nov 12, 2008 | 38.42 | 38.89 | 37.20 | 37.32 | 13,065,019 | -1.85(-4.71%) |
Nov 11, 2008 | 39.72 | 40.78 | 38.55 | 39.17 | 10,468,685 | -1.61(-3.96%) |
Nov 10, 2008 | 41.43 | 41.79 | 40.24 | 40.78 | 9,166,061 | +0.08(+0.19%) |
Nov 07, 2008 | 39.51 | 40.71 | 39.14 | 40.71 | 9,768,939 | +1.55(+3.96%) |
Nov 06, 2008 | 40.21 | 41.11 | 38.97 | 39.16 | 12,490,485 | -1.36(-3.35%) |
Nov 05, 2008 | 40.59 | 42.36 | 40.43 | 40.51 | 13,080,412 | -0.68(-1.66%) |
Nov 04, 2008 | 41.10 | 41.59 | 40.29 | 41.20 | 9,396,400 | +0.94(+2.34%) |