Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.47 | 40.48 | 39.70 | 40.08 | 24,342,906 | -0.27(-0.68%) |
Sep 29, 2009 | 40.68 | 40.85 | 40.28 | 40.35 | 13,817,811 | -0.53(-1.31%) |
Sep 28, 2009 | 40.28 | 40.95 | 40.14 | 40.88 | 10,584,860 | +0.68(+1.68%) |
Sep 25, 2009 | 40.16 | 40.57 | 40.04 | 40.21 | 12,747,112 | -0.03(-0.07%) |
Sep 24, 2009 | 40.57 | 40.74 | 39.92 | 40.23 | 17,585,178 | -0.38(-0.92%) |
Sep 23, 2009 | 41.25 | 41.47 | 40.54 | 40.61 | 17,316,218 | -0.72(-1.73%) |
Sep 22, 2009 | 41.38 | 41.52 | 41.05 | 41.33 | 12,450,955 | +0.33(+0.81%) |
Sep 21, 2009 | 40.74 | 41.19 | 40.67 | 41.00 | 16,476,350 | -0.34(-0.81%) |
Sep 18, 2009 | 41.44 | 41.75 | 41.25 | 41.33 | 28,277,724 | +0.38(+0.93%) |
Sep 17, 2009 | 41.07 | 41.40 | 40.86 | 40.95 | 15,187,613 | -0.08(-0.20%) |
Sep 16, 2009 | 40.89 | 41.31 | 40.71 | 41.04 | 19,476,048 | +0.28(+0.68%) |
Sep 15, 2009 | 40.59 | 40.80 | 40.04 | 40.76 | 18,310,796 | +0.34(+0.83%) |
Sep 14, 2009 | 39.80 | 40.47 | 39.73 | 40.42 | 12,643,758 | +0.16(+0.41%) |
Sep 11, 2009 | 40.85 | 40.95 | 40.05 | 40.26 | 17,408,758 | -0.40(-0.98%) |
Sep 10, 2009 | 40.34 | 40.82 | 40.05 | 40.66 | 17,174,140 | +0.64(+1.59%) |
Sep 09, 2009 | 40.22 | 40.41 | 39.80 | 40.02 | 14,109,287 | -0.09(-0.21%) |
Sep 08, 2009 | 39.68 | 40.22 | 39.67 | 40.10 | 17,017,532 | +0.86(+2.20%) |
Sep 04, 2009 | 38.79 | 39.33 | 38.78 | 39.24 | 10,802,727 | +0.36(+0.92%) |
Sep 03, 2009 | 38.93 | 39.06 | 38.67 | 38.88 | 12,721,080 | +0.16(+0.43%) |
Sep 02, 2009 | 38.92 | 39.35 | 38.69 | 38.72 | 14,183,760 | -0.21(-0.54%) |
Sep 01, 2009 | 39.65 | 39.98 | 38.85 | 38.93 | 20,658,706 | -0.87(-2.19%) |
Aug 31, 2009 | 39.82 | 40.05 | 39.51 | 39.80 | 14,144,207 | -0.42(-1.05%) |
Aug 28, 2009 | 40.56 | 40.63 | 40.06 | 40.22 | 12,841,773 | -0.18(-0.45%) |
Aug 27, 2009 | 40.23 | 40.52 | 39.57 | 40.40 | 14,625,240 | -0.05(-0.13%) |
Aug 26, 2009 | 39.89 | 40.51 | 39.70 | 40.45 | 12,718,268 | +0.25(+0.62%) |
Aug 25, 2009 | 40.47 | 40.68 | 40.04 | 40.20 | 20,019,692 | -0.06(-0.16%) |
Aug 24, 2009 | 39.89 | 40.37 | 39.78 | 40.26 | 17,133,332 | +0.59(+1.48%) |
Aug 21, 2009 | 39.52 | 39.80 | 39.30 | 39.68 | 26,829,202 | +0.63(+1.62%) |
Aug 20, 2009 | 38.87 | 39.14 | 38.70 | 39.05 | 13,983,986 | +0.26(+0.68%) |
Aug 19, 2009 | 37.70 | 38.98 | 37.59 | 38.78 | 19,654,514 | +0.69(+1.82%) |
Aug 18, 2009 | 37.87 | 38.17 | 37.84 | 38.09 | 13,835,058 | +0.22(+0.59%) |
Aug 17, 2009 | 37.92 | 38.16 | 37.75 | 37.87 | 23,611,820 | -1.18(-3.03%) |
Aug 14, 2009 | 39.02 | 39.07 | 38.46 | 39.05 | 15,531,614 | +0.23(+0.60%) |
Aug 13, 2009 | 39.30 | 39.30 | 38.73 | 38.82 | 14,586,193 | -0.28(-0.73%) |
Aug 12, 2009 | 38.76 | 39.39 | 38.70 | 39.10 | 15,750,518 | +0.44(+1.15%) |
Aug 11, 2009 | 39.16 | 39.32 | 38.51 | 38.66 | 15,958,711 | -0.73(-1.86%) |
Aug 10, 2009 | 39.42 | 39.71 | 39.17 | 39.39 | 13,909,467 | -0.15(-0.39%) |
Aug 07, 2009 | 39.65 | 39.92 | 39.35 | 39.55 | 15,969,187 | +0.14(+0.36%) |
Aug 06, 2009 | 39.75 | 39.76 | 39.10 | 39.40 | 15,220,498 | -0.31(-0.77%) |
Aug 05, 2009 | 40.07 | 40.11 | 39.49 | 39.71 | 16,223,379 | -0.35(-0.88%) |
Aug 04, 2009 | 39.81 | 40.09 | 39.63 | 40.06 | 17,029,020 | +0.08(+0.20%) |
Aug 03, 2009 | 39.98 | 40.14 | 39.72 | 39.99 | 23,237,110 | +0.46(+1.16%) |
Jul 31, 2009 | 38.21 | 39.65 | 38.13 | 39.53 | 28,650,884 | +1.01(+2.61%) |
Jul 30, 2009 | 38.65 | 38.98 | 38.13 | 38.52 | 20,284,130 | +0.33(+0.86%) |
Jul 29, 2009 | 38.41 | 38.59 | 37.82 | 38.19 | 18,892,012 | -0.69(-1.79%) |
Jul 28, 2009 | 38.81 | 38.99 | 38.43 | 38.89 | 18,940,980 | -0.19(-0.50%) |
Jul 27, 2009 | 38.94 | 39.26 | 38.86 | 39.08 | 13,785,788 | +0.14(+0.37%) |
Jul 24, 2009 | 38.50 | 39.03 | 38.37 | 38.94 | 15,644,680 | +0.31(+0.80%) |
Jul 23, 2009 | 37.54 | 38.74 | 37.51 | 38.63 | 19,809,790 | +1.11(+2.96%) |
Jul 22, 2009 | 37.29 | 38.06 | 37.21 | 37.52 | 17,418,668 | -0.18(-0.47%) |
Jul 21, 2009 | 37.75 | 37.87 | 37.21 | 37.70 | 17,151,744 | +0.35(+0.93%) |
Jul 20, 2009 | 37.38 | 37.62 | 37.05 | 37.35 | 16,928,138 | +0.30(+0.80%) |
Jul 17, 2009 | 36.83 | 37.18 | 36.54 | 37.05 | 20,934,366 | +0.13(+0.35%) |
Jul 16, 2009 | 36.56 | 37.04 | 36.42 | 36.92 | 18,087,760 | +0.18(+0.50%) |
Jul 15, 2009 | 36.50 | 36.83 | 36.42 | 36.74 | 23,903,900 | +0.89(+2.49%) |
Jul 14, 2009 | 35.85 | 36.04 | 35.49 | 35.85 | 22,637,590 | +0.32(+0.90%) |
Jul 13, 2009 | 34.93 | 35.55 | 34.82 | 35.53 | 27,994,398 | +0.59(+1.69%) |
Jul 10, 2009 | 35.14 | 35.16 | 34.64 | 34.94 | 29,507,542 | -0.96(-2.66%) |
Jul 09, 2009 | 36.20 | 36.22 | 35.72 | 35.89 | 15,079,850 | +0.17(+0.48%) |
Jul 08, 2009 | 35.66 | 35.94 | 35.22 | 35.72 | 20,923,470 | +0.05(+0.13%) |
Jul 07, 2009 | 36.38 | 36.47 | 35.65 | 35.68 | 16,729,814 | -0.82(-2.25%) |
Jul 06, 2009 | 36.24 | 36.58 | 35.60 | 36.50 | 18,757,602 | -0.16(-0.43%) |
Jul 02, 2009 | 37.33 | 37.43 | 36.66 | 36.66 | 18,888,592 | -1.19(-3.16%) |
Jul 01, 2009 | 38.08 | 38.62 | 37.78 | 37.85 | 18,272,232 | +0.15(+0.41%) |
Jun 30, 2009 | 38.09 | 38.40 | 37.28 | 37.70 | 22,447,328 | -0.36(-0.94%) |
Jun 29, 2009 | 37.79 | 38.17 | 37.60 | 38.06 | 18,081,928 | +0.53(+1.41%) |
Jun 26, 2009 | 37.90 | 37.90 | 37.43 | 37.53 | 19,353,488 | -0.52(-1.38%) |
Jun 25, 2009 | 37.38 | 38.29 | 37.32 | 38.05 | 22,545,838 | +0.65(+1.75%) |
Jun 24, 2009 | 37.75 | 38.17 | 37.24 | 37.40 | 20,444,792 | -0.14(-0.36%) |
Jun 23, 2009 | 37.64 | 37.98 | 37.32 | 37.53 | 22,899,036 | +0.11(+0.30%) |
Jun 22, 2009 | 38.17 | 38.29 | 37.35 | 37.42 | 28,828,346 | -1.31(-3.38%) |
Jun 19, 2009 | 39.16 | 39.22 | 38.33 | 38.73 | 28,917,344 | -0.21(-0.54%) |
Jun 18, 2009 | 39.01 | 39.42 | 38.69 | 38.94 | 18,416,362 | -0.23(-0.58%) |
Jun 17, 2009 | 39.51 | 39.76 | 38.95 | 39.16 | 27,191,584 | -0.60(-1.50%) |
Jun 16, 2009 | 40.80 | 40.81 | 39.73 | 39.76 | 19,801,084 | -0.68(-1.69%) |
Jun 15, 2009 | 40.95 | 40.95 | 40.04 | 40.45 | 23,404,014 | -0.90(-2.19%) |
Jun 12, 2009 | 40.51 | 41.40 | 40.22 | 41.35 | 24,484,130 | +0.44(+1.07%) |
Jun 11, 2009 | 40.04 | 41.25 | 39.94 | 40.91 | 25,656,878 | +0.96(+2.39%) |
Jun 10, 2009 | 40.40 | 40.68 | 39.52 | 39.96 | 25,230,296 | +0.02(+0.04%) |
Jun 09, 2009 | 39.86 | 40.18 | 39.54 | 39.94 | 17,612,960 | +0.35(+0.88%) |
Jun 08, 2009 | 39.53 | 39.82 | 39.05 | 39.59 | 16,797,016 | +0.12(+0.30%) |
Jun 05, 2009 | 39.80 | 40.17 | 39.19 | 39.47 | 19,690,992 | -0.24(-0.60%) |
Jun 04, 2009 | 39.24 | 39.75 | 38.97 | 39.71 | 19,857,114 | +0.87(+2.24%) |
Jun 03, 2009 | 39.11 | 39.26 | 38.27 | 38.84 | 26,200,076 | -0.62(-1.57%) |
Jun 02, 2009 | 39.32 | 39.68 | 39.16 | 39.46 | 18,120,896 | +0.08(+0.20%) |
Jun 01, 2009 | 38.58 | 39.64 | 38.37 | 39.38 | 24,994,806 | +1.45(+3.81%) |
May 29, 2009 | 37.87 | 38.09 | 37.50 | 37.94 | 21,391,522 | +0.49(+1.31%) |
May 28, 2009 | 37.01 | 37.75 | 16.69 | 37.45 | 21,498,820 | +0.71(+1.92%) |
May 27, 2009 | 37.38 | 37.69 | 36.64 | 36.74 | 21,457,088 | -0.62(-1.66%) |
May 26, 2009 | 36.31 | 37.36 | 36.17 | 37.36 | 21,121,222 | +0.69(+1.89%) |
May 22, 2009 | 36.84 | 37.42 | 36.62 | 36.67 | 15,428,761 | -0.02(-0.05%) |
May 21, 2009 | 36.72 | 36.93 | 36.33 | 36.68 | 21,875,036 | -0.42(-1.13%) |
May 20, 2009 | 37.78 | 38.06 | 37.01 | 37.10 | 30,962,376 | -0.37(-0.99%) |
May 19, 2009 | 37.54 | 37.70 | 37.36 | 37.47 | 25,002,616 | -0.10(-0.26%) |
May 18, 2009 | 37.92 | 37.94 | 37.37 | 37.57 | 23,690,410 | +0.09(+0.23%) |
May 15, 2009 | 38.08 | 38.12 | 37.27 | 37.49 | 21,656,824 | -1.12(-2.90%) |
May 14, 2009 | 38.50 | 38.94 | 38.29 | 38.61 | 17,665,304 | -0.14(-0.37%) |
May 13, 2009 | 38.80 | 39.26 | 38.45 | 38.75 | 21,858,426 | -0.62(-1.58%) |
May 12, 2009 | 39.16 | 39.58 | 38.70 | 39.37 | 19,896,462 | +0.68(+1.75%) |
May 11, 2009 | 39.43 | 39.43 | 38.54 | 38.69 | 23,759,428 | -1.35(-3.38%) |
May 08, 2009 | 39.03 | 40.37 | 39.03 | 40.05 | 24,488,326 | +1.47(+3.81%) |
May 07, 2009 | 39.05 | 39.26 | 38.40 | 38.58 | 21,684,596 | -0.18(-0.46%) |
May 06, 2009 | 37.83 | 38.89 | 37.78 | 38.76 | 24,758,908 | +1.34(+3.59%) |
May 05, 2009 | 37.99 | 38.10 | 37.21 | 37.41 | 22,282,206 | -0.53(-1.39%) |
May 04, 2009 | 38.32 | 38.81 | 37.71 | 37.94 | 26,756,060 | -0.11(-0.28%) |
May 01, 2009 | 37.59 | 38.16 | 37.20 | 38.05 | 21,095,542 | +0.44(+1.16%) |
Apr 30, 2009 | 38.69 | 38.69 | 37.16 | 37.61 | 24,749,722 | -0.83(-2.16%) |
Apr 29, 2009 | 37.90 | 38.53 | 37.61 | 38.44 | 20,502,446 | +0.89(+2.38%) |
Apr 28, 2009 | 36.87 | 38.09 | 36.77 | 37.55 | 16,276,480 | +0.33(+0.89%) |
Apr 27, 2009 | 37.17 | 37.58 | 36.89 | 37.22 | 21,622,422 | -0.68(-1.79%) |
Apr 24, 2009 | 37.69 | 38.32 | 37.56 | 37.90 | 22,170,462 | +0.61(+1.63%) |
Apr 23, 2009 | 36.67 | 37.40 | 36.42 | 37.29 | 21,740,954 | +1.01(+2.79%) |
Apr 22, 2009 | 36.60 | 36.91 | 36.16 | 36.27 | 20,971,104 | -0.66(-1.79%) |
Apr 21, 2009 | 36.16 | 36.97 | 35.88 | 36.93 | 22,090,696 | +0.59(+1.63%) |
Apr 20, 2009 | 37.16 | 37.21 | 36.27 | 36.34 | 20,655,692 | -1.22(-3.24%) |
Apr 17, 2009 | 37.79 | 37.98 | 37.40 | 37.56 | 22,250,010 | +0.05(+0.12%) |
Apr 16, 2009 | 38.21 | 38.21 | 37.05 | 37.51 | 21,017,900 | -0.44(-1.15%) |
Apr 15, 2009 | 37.80 | 38.09 | 37.32 | 37.95 | 19,717,162 | +0.07(+0.18%) |
Apr 14, 2009 | 38.06 | 38.33 | 37.58 | 37.88 | 22,796,686 | -0.80(-2.06%) |
Apr 13, 2009 | 38.38 | 38.78 | 37.85 | 38.68 | 22,169,578 | -0.71(-1.81%) |
Apr 09, 2009 | 39.58 | 39.75 | 38.99 | 39.39 | 19,433,670 | +0.43(+1.10%) |
Apr 08, 2009 | 38.54 | 39.31 | 38.36 | 38.97 | 19,757,210 | +0.05(+0.12%) |
Apr 07, 2009 | 39.30 | 39.36 | 38.65 | 38.92 | 19,483,062 | -0.85(-2.13%) |
Apr 06, 2009 | 39.68 | 39.86 | 39.07 | 39.77 | 18,331,160 | -0.34(-0.84%) |
Apr 03, 2009 | 39.77 | 40.35 | 39.50 | 40.10 | 20,342,526 | +0.10(+0.24%) |
Apr 02, 2009 | 39.83 | 40.56 | 39.55 | 40.01 | 31,755,420 | +1.14(+2.94%) |
Apr 01, 2009 | 37.55 | 39.09 | 37.46 | 38.86 | 25,129,604 | +0.60(+1.58%) |
Mar 31, 2009 | 38.37 | 38.99 | 38.00 | 38.26 | 32,849,144 | +0.25(+0.66%) |
Mar 30, 2009 | 38.43 | 38.63 | 37.53 | 38.01 | 25,139,820 | -1.92(-4.80%) |
Mar 26, 2009 | 40.17 | 40.35 | 39.35 | 39.93 | 27,951,374 | +0.27(+0.67%) |
Mar 25, 2009 | 39.46 | 39.93 | 38.60 | 39.66 | 29,388,370 | +0.42(+1.06%) |
Mar 24, 2009 | 38.83 | 39.82 | 12.80 | 39.24 | 27,050,334 | -0.10(-0.26%) |
Mar 23, 2009 | 38.40 | 39.36 | 38.28 | 39.35 | 35,713,424 | +2.53(+6.86%) |
Mar 20, 2009 | 38.43 | 38.68 | 36.57 | 36.82 | 41,850,404 | -1.82(-4.71%) |
Mar 19, 2009 | 38.83 | 39.38 | 38.03 | 38.64 | 30,265,098 | +0.75(+1.98%) |
Mar 18, 2009 | 36.81 | 38.11 | 36.39 | 37.89 | 31,358,174 | +0.73(+1.96%) |
Mar 17, 2009 | 35.91 | 37.18 | 35.52 | 37.16 | 25,892,316 | +1.35(+3.77%) |
Mar 16, 2009 | 35.09 | 36.53 | 35.09 | 35.81 | 23,324,756 | +0.02(+0.05%) |
Mar 13, 2009 | 36.35 | 36.41 | 35.34 | 35.80 | 0 | -0.28(-0.77%) |
Mar 12, 2009 | 35.11 | 36.14 | 34.79 | 36.08 | 27,421,044 | +1.24(+3.56%) |
Mar 11, 2009 | 34.77 | 35.73 | 34.33 | 34.83 | 26,995,704 | -0.18(-0.50%) |
Mar 10, 2009 | 34.08 | 35.15 | 33.73 | 35.01 | 38,566,544 | +1.85(+5.58%) |
Mar 09, 2009 | 32.79 | 33.91 | 32.72 | 33.16 | 31,047,702 | +0.01(+0.02%) |
Mar 06, 2009 | 32.73 | 33.78 | 32.13 | 33.16 | 0 | +1.03(+3.21%) |
Mar 05, 2009 | 33.04 | 33.15 | 31.93 | 32.13 | 39,134,008 | -1.60(-4.76%) |
Mar 04, 2009 | 33.61 | 34.39 | 33.49 | 33.73 | 33,554,168 | +0.89(+2.72%) |
Mar 02, 2009 | 33.78 | 34.25 | 32.83 | 32.84 | 33,942,756 | -1.71(-4.94%) |
Feb 27, 2009 | 35.23 | 35.71 | 34.46 | 34.54 | 0 | -1.42(-3.94%) |
Feb 26, 2009 | 36.62 | 37.15 | 35.81 | 35.96 | 27,612,374 | -0.17(-0.47%) |
Feb 25, 2009 | 37.16 | 37.34 | 36.00 | 36.13 | 46,890,512 | -1.01(-2.73%) |
Feb 24, 2009 | 36.00 | 37.46 | 35.61 | 37.14 | 33,798,704 | +1.33(+3.72%) |
Feb 23, 2009 | 37.55 | 38.04 | 35.60 | 35.81 | 33,058,536 | -1.21(-3.27%) |
Feb 20, 2009 | 37.26 | 37.67 | 36.26 | 37.03 | 34,950,336 | -0.92(-2.41%) |
Feb 19, 2009 | 37.55 | 38.53 | 37.55 | 37.94 | 17,865,176 | +0.32(+0.85%) |
Feb 18, 2009 | 37.83 | 38.24 | 37.33 | 37.62 | 22,080,550 | -0.03(-0.09%) |
Feb 17, 2009 | 38.25 | 38.65 | 37.62 | 37.66 | 33,100,508 | -2.02(-5.09%) |
Feb 13, 2009 | 39.67 | 40.25 | 35.85 | 39.68 | 19,077,026 | -0.07(-0.19%) |
Feb 12, 2009 | 39.80 | 39.86 | 38.66 | 39.75 | 30,293,406 | -0.80(-1.96%) |
Feb 11, 2009 | 40.67 | 41.03 | 39.99 | 40.55 | 27,301,308 | +0.08(+0.20%) |
Feb 10, 2009 | 42.31 | 42.81 | 40.15 | 40.47 | 35,415,400 | -1.88(-4.43%) |
Feb 09, 2009 | 42.34 | 42.99 | 41.87 | 42.35 | 26,176,086 | -0.27(-0.64%) |
Feb 06, 2009 | 41.30 | 42.68 | 41.13 | 42.62 | 23,468,616 | +0.94(+2.25%) |
Feb 05, 2009 | 40.67 | 41.78 | 40.38 | 41.68 | 26,246,228 | +0.94(+2.30%) |
Feb 04, 2009 | 41.13 | 41.50 | 40.41 | 40.74 | 21,192,310 | -0.02(-0.06%) |
Feb 03, 2009 | 40.15 | 40.85 | 39.80 | 40.76 | 21,985,286 | +0.77(+1.92%) |
Feb 02, 2009 | 39.56 | 40.31 | 39.33 | 40.00 | 21,871,288 | -0.13(-0.33%) |
Jan 30, 2009 | 41.14 | 41.37 | 39.93 | 40.13 | 0 | -0.06(-0.14%) |
Jan 29, 2009 | 41.26 | 41.36 | 40.18 | 40.18 | 27,733,932 | -1.80(-4.30%) |
Jan 28, 2009 | 41.53 | 42.12 | 40.95 | 41.99 | 25,756,748 | +0.97(+2.36%) |
Jan 27, 2009 | 40.56 | 41.33 | 40.30 | 41.02 | 23,959,572 | +0.46(+1.12%) |
Jan 26, 2009 | 40.64 | 41.19 | 39.90 | 40.56 | 24,644,808 | +0.27(+0.66%) |
Jan 23, 2009 | 38.92 | 40.46 | 38.79 | 40.30 | 23,595,058 | +0.50(+1.24%) |
Jan 22, 2009 | 39.78 | 40.38 | 38.85 | 39.80 | 25,176,154 | -0.73(-1.80%) |
Jan 21, 2009 | 38.94 | 40.68 | 38.93 | 40.53 | 27,925,568 | +1.66(+4.27%) |
Jan 20, 2009 | 40.36 | 41.08 | 38.69 | 38.87 | 28,267,082 | -1.95(-4.78%) |
Jan 16, 2009 | 41.01 | 41.50 | 40.05 | 40.82 | 27,408,564 | +0.55(+1.37%) |
Jan 15, 2009 | 39.66 | 40.54 | 38.83 | 40.27 | 33,916,300 | +0.61(+1.55%) |
Jan 14, 2009 | 40.29 | 40.50 | 39.16 | 39.65 | 26,641,120 | -1.21(-2.97%) |
Jan 13, 2009 | 40.16 | 41.37 | 40.16 | 40.87 | 25,270,118 | +0.57(+1.41%) |
Jan 12, 2009 | 41.10 | 41.32 | 40.08 | 40.30 | 24,947,832 | -1.14(-2.75%) |
Jan 09, 2009 | 42.04 | 42.11 | 41.08 | 41.44 | 24,925,098 | -0.81(-1.91%) |
Jan 08, 2009 | 41.88 | 42.59 | 41.66 | 42.24 | 20,020,736 | +0.16(+0.38%) |
Jan 07, 2009 | 43.48 | 43.85 | 41.73 | 42.08 | 22,537,786 | -1.93(-4.38%) |
Jan 06, 2009 | 44.13 | 44.64 | 43.43 | 44.01 | 27,950,836 | +0.39(+0.90%) |
Jan 05, 2009 | 43.34 | 44.59 | 43.10 | 43.62 | 29,796,642 | +0.08(+0.18%) |
Jan 02, 2009 | 42.24 | 43.98 | 41.87 | 43.54 | 24,100,650 | +1.45(+3.45%) |
Jan 01, 2009 | 41.48 | 42.47 | 41.48 | 42.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 41.48 | 42.47 | 41.48 | 42.09 | 17,512,058 | +0.34(+0.80%) |
Dec 30, 2008 | 40.68 | 41.82 | 40.54 | 41.75 | 17,579,174 | +1.04(+2.56%) |
Dec 29, 2008 | 40.54 | 40.81 | 40.06 | 40.71 | 15,815,892 | +0.68(+1.71%) |
Dec 26, 2008 | 39.78 | 40.17 | 39.52 | 40.03 | 11,891,124 | +0.42(+1.05%) |
Dec 24, 2008 | 39.14 | 39.82 | 38.91 | 39.61 | 6,543,367 | +0.24(+0.61%) |
Dec 23, 2008 | 39.89 | 40.28 | 39.18 | 39.38 | 24,900,748 | -0.11(-0.27%) |
Dec 22, 2008 | 40.74 | 40.97 | 39.01 | 39.48 | 29,636,012 | -0.83(-2.06%) |
Dec 19, 2008 | 41.86 | 42.48 | 40.31 | 40.31 | 55,095,504 | -1.24(-2.99%) |
Dec 18, 2008 | 43.53 | 43.67 | 41.10 | 41.55 | 37,739,552 | -2.16(-4.93%) |
Dec 17, 2008 | 44.64 | 44.95 | 43.53 | 43.71 | 36,550,364 | -1.25(-2.77%) |
Dec 16, 2008 | 44.92 | 45.55 | 44.36 | 44.96 | 40,871,184 | +0.46(+1.02%) |
Dec 15, 2008 | 45.63 | 45.87 | 43.85 | 44.50 | 29,013,854 | -0.45(-1.00%) |
Dec 12, 2008 | 43.88 | 45.86 | 43.65 | 44.95 | 31,296,178 | -0.26(-0.58%) |
Dec 11, 2008 | 44.96 | 46.61 | 44.78 | 45.21 | 36,120,852 | +0.58(+1.30%) |
Dec 10, 2008 | 43.70 | 45.18 | 43.49 | 44.63 | 31,036,838 | +1.64(+3.81%) |
Dec 09, 2008 | 43.97 | 44.72 | 42.80 | 42.99 | 34,607,120 | -1.44(-3.24%) |
Dec 08, 2008 | 43.26 | 45.11 | 43.18 | 44.43 | 38,586,148 | +2.09(+4.93%) |
Dec 05, 2008 | 40.31 | 42.83 | 38.82 | 42.35 | 40,231,096 | +1.51(+3.71%) |
Dec 04, 2008 | 41.79 | 42.65 | 40.12 | 40.83 | 37,638,140 | -1.70(-3.99%) |
Dec 03, 2008 | 42.03 | 42.81 | 41.54 | 42.53 | 39,686,244 | -0.46(-1.06%) |
Dec 02, 2008 | 41.96 | 43.79 | 41.56 | 42.98 | 37,010,780 | +2.00(+4.89%) |
Dec 01, 2008 | 43.53 | 43.61 | 40.97 | 40.98 | 39,889,972 | -3.98(-8.85%) |
Nov 28, 2008 | 44.52 | 45.09 | 43.77 | 44.96 | 15,219,980 | -0.52(-1.15%) |
Nov 26, 2008 | 43.16 | 45.52 | 42.83 | 45.48 | 34,560,432 | +1.93(+4.44%) |
Nov 25, 2008 | 42.78 | 44.14 | 42.27 | 43.55 | 38,691,272 | +1.27(+3.00%) |
Nov 24, 2008 | 40.77 | 44.24 | 39.92 | 42.28 | 48,362,312 | +2.17(+5.40%) |
Nov 21, 2008 | 37.25 | 40.42 | 36.57 | 40.11 | 61,090,432 | +3.47(+9.46%) |
Nov 20, 2008 | 39.34 | 40.54 | 36.57 | 36.64 | 60,094,476 | -3.53(-8.79%) |
Nov 19, 2008 | 41.62 | 42.68 | 40.03 | 40.18 | 38,659,484 | -1.59(-3.80%) |
Nov 18, 2008 | 40.39 | 42.13 | 39.83 | 41.77 | 41,508,492 | +1.49(+3.70%) |
Nov 17, 2008 | 41.03 | 41.86 | 40.17 | 40.27 | 36,857,452 | -1.08(-2.61%) |
Nov 14, 2008 | 42.07 | 44.01 | 39.82 | 41.36 | 46,777,040 | -1.72(-4.00%) |
Nov 13, 2008 | 38.50 | 43.31 | 37.49 | 43.08 | 50,086,996 | +4.80(+12.53%) |
Nov 12, 2008 | 40.96 | 41.46 | 38.20 | 38.28 | 39,450,520 | -3.56(-8.51%) |
Nov 11, 2008 | 41.41 | 42.68 | 40.72 | 41.84 | 27,748,940 | -0.46(-1.08%) |
Nov 10, 2008 | 42.80 | 43.29 | 41.43 | 42.30 | 23,344,888 | +0.50(+1.20%) |
Nov 07, 2008 | 40.29 | 42.10 | 40.17 | 41.80 | 28,000,326 | +1.91(+4.78%) |
Nov 06, 2008 | 42.04 | 42.60 | 39.28 | 39.89 | 37,602,084 | -2.71(-6.37%) |
Nov 05, 2008 | 43.66 | 44.58 | 42.11 | 42.61 | 28,839,330 | -1.88(-4.23%) |
Nov 04, 2008 | 42.91 | 44.91 | 42.56 | 44.49 | 35,393,632 | +2.56(+6.11%) |
Nov 03, 2008 | 41.79 | 42.61 | 41.35 | 41.93 | 18,393,244 | -0.52(-1.22%) |
Oct 31, 2008 | 42.03 | 43.23 | 41.08 | 42.45 | 36,040,408 | +0.24(+0.57%) |
Oct 30, 2008 | 41.03 | 42.61 | 40.30 | 42.21 | 38,400,128 | +1.81(+4.48%) |
Oct 29, 2008 | 39.96 | 42.29 | 39.49 | 40.40 | 45,459,368 | +0.56(+1.40%) |
Oct 28, 2008 | 36.26 | 40.33 | 34.79 | 39.84 | 44,104,740 | +4.73(+13.47%) |
Oct 27, 2008 | 35.61 | 37.83 | 34.64 | 35.11 | 32,122,274 | -1.25(-3.44%) |
Oct 24, 2008 | 34.72 | 37.25 | 34.46 | 36.37 | 34,758,076 | -1.63(-4.28%) |
Oct 23, 2008 | 35.78 | 38.18 | 34.37 | 37.99 | 47,356,448 | +2.86(+8.15%) |
Oct 22, 2008 | 36.35 | 36.89 | 34.21 | 35.13 | 39,092,968 | -2.88(-7.57%) |
Oct 21, 2008 | 38.49 | 39.48 | 36.99 | 38.01 | 30,815,376 | -1.60(-4.04%) |
Oct 20, 2008 | 36.47 | 39.83 | 36.42 | 39.61 | 32,141,680 | +4.13(+11.64%) |
Oct 17, 2008 | 35.02 | 38.36 | 33.85 | 35.48 | 38,181,768 | -0.43(-1.19%) |
Oct 16, 2008 | 34.52 | 36.64 | 31.65 | 35.90 | 55,886,672 | +1.78(+5.20%) |
Oct 15, 2008 | 37.83 | 37.83 | 33.24 | 34.13 | 44,164,484 | -4.87(-12.49%) |
Oct 14, 2008 | 41.36 | 42.11 | 37.07 | 39.00 | 47,608,264 | -0.77(-1.93%) |
Oct 13, 2008 | 34.24 | 40.11 | 33.82 | 39.77 | 54,483,068 | +6.86(+20.85%) |
Oct 10, 2008 | 34.42 | 36.85 | 31.58 | 32.91 | 84,733,864 | -3.51(-9.64%) |
Oct 09, 2008 | 41.96 | 42.04 | 36.42 | 36.42 | 47,384,280 | -5.18(-12.45%) |
Oct 08, 2008 | 41.04 | 43.90 | 40.06 | 41.59 | 48,063,496 | -0.14(-0.34%) |
Oct 07, 2008 | 44.39 | 44.70 | 41.28 | 41.74 | 42,995,316 | -1.99(-4.54%) |
Oct 06, 2008 | 44.18 | 44.30 | 41.34 | 43.72 | 45,753,000 | -1.45(-3.20%) |
Oct 03, 2008 | 45.50 | 47.63 | 44.99 | 45.17 | 0 | -0.10(-0.23%) |
Oct 02, 2008 | 46.37 | 46.65 | 44.88 | 45.27 | 33,077,274 | -1.50(-3.21%) |