Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 36.49 | 36.62 | 35.78 | 36.22 | 8,285,794 | -0.20(-0.55%) |
Sep 29, 2009 | 37.10 | 37.12 | 36.35 | 36.42 | 4,955,355 | -0.61(-1.64%) |
Sep 28, 2009 | 36.60 | 37.15 | 36.37 | 37.02 | 4,255,210 | +0.59(+1.61%) |
Sep 25, 2009 | 37.20 | 37.27 | 36.12 | 36.44 | 6,262,669 | -0.80(-2.14%) |
Sep 24, 2009 | 37.33 | 37.59 | 36.91 | 37.23 | 5,559,423 | -0.12(-0.33%) |
Sep 23, 2009 | 37.61 | 38.11 | 37.30 | 37.35 | 4,877,988 | -0.25(-0.67%) |
Sep 22, 2009 | 37.81 | 37.81 | 37.39 | 37.60 | 5,642,854 | +0.07(+0.19%) |
Sep 21, 2009 | 37.60 | 37.75 | 37.14 | 37.53 | 4,588,542 | -0.16(-0.43%) |
Sep 18, 2009 | 37.86 | 38.02 | 37.53 | 37.69 | 7,898,523 | -0.04(-0.12%) |
Sep 17, 2009 | 37.65 | 38.22 | 37.39 | 37.74 | 6,435,670 | -0.05(-0.14%) |
Sep 16, 2009 | 38.25 | 38.25 | 37.64 | 37.79 | 6,998,669 | -0.24(-0.62%) |
Sep 15, 2009 | 38.02 | 38.16 | 37.75 | 38.03 | 7,313,010 | +0.06(+0.17%) |
Sep 14, 2009 | 37.55 | 38.02 | 37.35 | 37.96 | 7,322,129 | +0.25(+0.66%) |
Sep 11, 2009 | 37.10 | 37.79 | 36.86 | 37.71 | 19,194,832 | +1.60(+4.44%) |
Sep 10, 2009 | 35.71 | 36.28 | 35.62 | 36.11 | 9,020,453 | +0.56(+1.57%) |
Sep 09, 2009 | 35.37 | 35.75 | 35.12 | 35.55 | 10,349,654 | +0.85(+2.46%) |
Sep 08, 2009 | 34.57 | 34.83 | 34.24 | 34.70 | 5,793,756 | +0.19(+0.54%) |
Sep 04, 2009 | 33.94 | 34.55 | 33.83 | 34.51 | 4,544,524 | +0.63(+1.86%) |
Sep 03, 2009 | 33.92 | 34.10 | 33.46 | 33.88 | 6,265,811 | +0.05(+0.15%) |
Sep 02, 2009 | 33.63 | 34.00 | 33.39 | 33.83 | 5,927,539 | +0.13(+0.40%) |
Sep 01, 2009 | 34.24 | 34.78 | 33.63 | 33.70 | 6,390,338 | -0.59(-1.72%) |
Aug 31, 2009 | 34.28 | 34.43 | 33.92 | 34.29 | 5,416,379 | -0.16(-0.47%) |
Aug 28, 2009 | 34.76 | 34.96 | 34.22 | 34.45 | 4,777,295 | -0.15(-0.44%) |
Aug 27, 2009 | 34.51 | 34.86 | 34.09 | 34.60 | 4,522,078 | -0.04(-0.11%) |
Aug 26, 2009 | 34.83 | 34.93 | 34.40 | 34.64 | 5,171,209 | -0.23(-0.66%) |
Aug 25, 2009 | 34.49 | 34.97 | 34.41 | 34.87 | 6,495,042 | +0.55(+1.59%) |
Aug 24, 2009 | 34.37 | 34.60 | 34.15 | 34.33 | 3,999,058 | -0.06(-0.19%) |
Aug 21, 2009 | 34.13 | 34.46 | 33.99 | 34.39 | 8,041,296 | +0.55(+1.61%) |
Aug 20, 2009 | 33.79 | 33.94 | 33.51 | 33.85 | 4,980,985 | -0.01(-0.02%) |
Aug 19, 2009 | 33.42 | 34.23 | 33.42 | 33.85 | 5,362,875 | +0.12(+0.36%) |
Aug 18, 2009 | 33.47 | 33.84 | 33.29 | 33.73 | 5,330,534 | +0.14(+0.41%) |
Aug 17, 2009 | 34.05 | 34.12 | 33.31 | 33.59 | 6,578,618 | -0.74(-2.16%) |
Aug 14, 2009 | 34.74 | 34.88 | 34.00 | 34.33 | 5,279,524 | -0.38(-1.09%) |
Aug 13, 2009 | 35.15 | 35.26 | 34.46 | 34.71 | 5,615,838 | -0.26(-0.75%) |
Aug 12, 2009 | 34.45 | 35.30 | 34.15 | 34.98 | 6,216,328 | +0.56(+1.62%) |
Aug 11, 2009 | 34.42 | 34.60 | 34.06 | 34.42 | 4,500,944 | -0.04(-0.11%) |
Aug 10, 2009 | 34.49 | 34.68 | 34.27 | 34.46 | 3,609,906 | -0.25(-0.72%) |
Aug 07, 2009 | 34.44 | 34.96 | 34.35 | 34.71 | 6,041,990 | +0.56(+1.63%) |
Aug 06, 2009 | 34.49 | 34.57 | 34.01 | 34.15 | 4,392,372 | -0.28(-0.82%) |
Aug 05, 2009 | 34.81 | 34.83 | 33.96 | 34.43 | 5,089,024 | -0.11(-0.33%) |
Aug 04, 2009 | 34.74 | 35.01 | 34.46 | 34.54 | 4,207,530 | -0.31(-0.88%) |
Aug 03, 2009 | 34.78 | 35.03 | 34.11 | 34.85 | 5,414,876 | +0.39(+1.12%) |
Jul 31, 2009 | 34.41 | 34.64 | 34.24 | 34.46 | 5,369,648 | +0.07(+0.21%) |
Jul 30, 2009 | 34.41 | 34.67 | 34.03 | 34.39 | 6,743,971 | +0.44(+1.28%) |
Jul 29, 2009 | 34.14 | 34.37 | 33.73 | 33.96 | 6,111,884 | -0.35(-1.01%) |
Jul 28, 2009 | 34.51 | 34.57 | 33.87 | 34.30 | 5,366,321 | -0.39(-1.13%) |
Jul 27, 2009 | 34.45 | 34.80 | 34.12 | 34.69 | 5,573,465 | +0.44(+1.29%) |
Jul 24, 2009 | 34.20 | 34.44 | 33.74 | 34.25 | 1,761 | -0.07(-0.21%) |
Jul 23, 2009 | 32.84 | 34.64 | 32.58 | 34.32 | 12,055,896 | +0.78(+2.31%) |
Jul 22, 2009 | 33.29 | 34.34 | 33.29 | 33.55 | 7,909,610 | +0.01(+0.02%) |
Jul 21, 2009 | 33.93 | 34.17 | 33.17 | 33.54 | 5,874,536 | -0.29(-0.87%) |
Jul 20, 2009 | 33.56 | 33.94 | 33.46 | 33.83 | 6,056,486 | +0.37(+1.11%) |
Jul 17, 2009 | 33.72 | 33.95 | 33.29 | 33.46 | 8,056,640 | -0.49(-1.44%) |
Jul 16, 2009 | 32.36 | 34.26 | 32.26 | 33.95 | 12,171,307 | +1.54(+4.75%) |
Jul 15, 2009 | 32.16 | 32.48 | 31.88 | 32.41 | 7,011,536 | +0.61(+1.92%) |
Jul 14, 2009 | 31.50 | 31.86 | 31.24 | 31.80 | 5,549,932 | +0.10(+0.32%) |
Jul 13, 2009 | 31.17 | 31.71 | 31.17 | 31.70 | 5,970,293 | +0.55(+1.75%) |
Jul 10, 2009 | 30.55 | 31.29 | 30.49 | 31.15 | 5,898,495 | +0.35(+1.15%) |
Jul 09, 2009 | 30.93 | 31.17 | 30.66 | 30.80 | 6,202,306 | +0.09(+0.29%) |
Jul 08, 2009 | 30.79 | 30.93 | 30.00 | 30.71 | 11,739,268 | +0.10(+0.34%) |
Jul 07, 2009 | 31.51 | 31.54 | 30.52 | 30.61 | 7,131,774 | -0.91(-2.89%) |
Jul 06, 2009 | 30.95 | 31.54 | 30.88 | 31.52 | 6,861,147 | +0.35(+1.11%) |
Jul 02, 2009 | 32.15 | 32.24 | 31.17 | 31.17 | 6,902,580 | -1.44(-4.42%) |
Jul 01, 2009 | 32.04 | 32.87 | 32.04 | 32.62 | 5,773,787 | +0.55(+1.72%) |
Jun 30, 2009 | 32.23 | 32.54 | 31.75 | 32.06 | 7,080,422 | -0.21(-0.66%) |
Jun 29, 2009 | 32.03 | 32.62 | 31.68 | 32.27 | 6,376,583 | +0.29(+0.92%) |
Jun 26, 2009 | 31.50 | 32.13 | 31.43 | 31.98 | 8,643,058 | +0.31(+0.99%) |
Jun 25, 2009 | 31.07 | 31.72 | 31.03 | 31.67 | 7,867,886 | +1.11(+3.63%) |
Jun 24, 2009 | 30.57 | 31.10 | 30.39 | 30.56 | 7,322,431 | +0.28(+0.93%) |
Jun 23, 2009 | 30.27 | 30.63 | 30.11 | 30.27 | 9,012,967 | +0.23(+0.77%) |
Jun 22, 2009 | 30.74 | 30.77 | 29.77 | 30.04 | 11,175,862 | -0.83(-2.70%) |
Jun 19, 2009 | 31.26 | 31.26 | 30.59 | 30.88 | 10,008,034 | -0.10(-0.33%) |
Jun 18, 2009 | 30.95 | 31.23 | 30.57 | 30.98 | 5,857,127 | +0.12(+0.37%) |
Jun 17, 2009 | 30.77 | 31.17 | 30.49 | 30.86 | 9,906,353 | -0.21(-0.66%) |
Jun 16, 2009 | 31.61 | 31.81 | 31.03 | 31.07 | 6,606,538 | -0.36(-1.14%) |
Jun 15, 2009 | 32.02 | 32.07 | 31.24 | 31.43 | 9,848,652 | -0.98(-3.03%) |
Jun 12, 2009 | 33.10 | 33.19 | 32.12 | 32.41 | 8,740,969 | -0.80(-2.41%) |
Jun 11, 2009 | 33.11 | 33.56 | 33.06 | 33.21 | 5,756,997 | +0.08(+0.25%) |
Jun 10, 2009 | 33.47 | 33.56 | 32.58 | 33.13 | 7,324,995 | -0.15(-0.44%) |
Jun 09, 2009 | 32.94 | 33.47 | 32.74 | 33.28 | 4,777,918 | +0.29(+0.87%) |
Jun 08, 2009 | 32.57 | 33.19 | 32.20 | 32.99 | 6,588,022 | -0.06(-0.17%) |
Jun 05, 2009 | 33.29 | 33.53 | 32.85 | 33.04 | 6,272,186 | +0.33(+1.02%) |
Jun 04, 2009 | 32.78 | 32.99 | 32.24 | 32.71 | 7,278,563 | -0.01(-0.04%) |
Jun 03, 2009 | 33.17 | 33.37 | 32.47 | 32.72 | 10,150,531 | -0.99(-2.93%) |
Jun 02, 2009 | 33.59 | 34.71 | 33.29 | 33.71 | 8,000,771 | +0.00(+0.00%) |
Jun 01, 2009 | 33.48 | 33.99 | 33.04 | 33.71 | 10,544,593 | +0.91(+2.78%) |
May 29, 2009 | 31.54 | 32.80 | 31.52 | 32.80 | 9,295,387 | +1.37(+4.35%) |
May 28, 2009 | 32.01 | 32.37 | 31.33 | 31.43 | 9,245,048 | -0.47(-1.49%) |
May 27, 2009 | 32.86 | 33.03 | 31.79 | 31.91 | 6,996,246 | -0.89(-2.72%) |
May 26, 2009 | 31.57 | 32.97 | 31.52 | 32.80 | 7,643,272 | +0.96(+3.00%) |
May 22, 2009 | 31.94 | 32.24 | 31.17 | 31.85 | 9,500,938 | +0.10(+0.32%) |
May 21, 2009 | 33.01 | 33.01 | 31.65 | 31.74 | 11,118,900 | -1.52(-4.57%) |
May 20, 2009 | 33.92 | 34.08 | 33.21 | 33.26 | 8,003,320 | +0.03(+0.08%) |
May 19, 2009 | 33.92 | 34.25 | 33.20 | 33.24 | 9,073,722 | -0.63(-1.86%) |
May 18, 2009 | 33.38 | 34.10 | 33.38 | 33.87 | 7,957,139 | +0.52(+1.56%) |
May 15, 2009 | 33.38 | 34.31 | 33.22 | 33.35 | 8,333,057 | -0.17(-0.52%) |
May 14, 2009 | 33.55 | 33.97 | 33.27 | 33.52 | 6,840,299 | -0.10(-0.29%) |
May 13, 2009 | 34.53 | 34.53 | 33.31 | 33.62 | 10,617,745 | -1.43(-4.08%) |
May 12, 2009 | 35.92 | 36.07 | 34.55 | 35.05 | 10,398,316 | -0.76(-2.13%) |
May 11, 2009 | 36.32 | 36.46 | 35.66 | 35.81 | 6,939,429 | -1.15(-3.11%) |
May 08, 2009 | 36.26 | 37.13 | 36.17 | 36.96 | 10,969,935 | +1.47(+4.13%) |
May 07, 2009 | 36.03 | 36.51 | 35.43 | 35.49 | 12,032,129 | -0.32(-0.89%) |
May 06, 2009 | 35.60 | 35.81 | 35.01 | 35.81 | 7,600,717 | +0.44(+1.23%) |
May 05, 2009 | 34.64 | 35.38 | 34.64 | 35.37 | 7,325,905 | +0.66(+1.90%) |
May 04, 2009 | 34.65 | 34.76 | 34.48 | 34.71 | 7,767,342 | +1.58(+4.76%) |
May 01, 2009 | 33.42 | 33.74 | 32.85 | 33.13 | 5,886,975 | -0.44(-1.30%) |
Apr 30, 2009 | 33.60 | 33.94 | 33.36 | 33.57 | 7,752,258 | +0.35(+1.06%) |
Apr 29, 2009 | 32.91 | 33.62 | 32.87 | 33.22 | 6,948,232 | +0.48(+1.47%) |
Apr 28, 2009 | 32.69 | 33.13 | 32.47 | 32.74 | 6,807,793 | -0.11(-0.33%) |
Apr 27, 2009 | 33.72 | 33.72 | 32.65 | 32.85 | 9,102,577 | -1.33(-3.89%) |
Apr 24, 2009 | 34.00 | 34.66 | 33.69 | 34.17 | 9,441,153 | -0.03(-0.09%) |
Apr 23, 2009 | 33.93 | 34.46 | 32.46 | 34.21 | 19,703,126 | -0.91(-2.59%) |
Apr 22, 2009 | 35.12 | 36.72 | 34.93 | 35.12 | 11,903,810 | -0.40(-1.14%) |
Apr 21, 2009 | 33.85 | 35.67 | 33.83 | 35.52 | 9,734,373 | +1.42(+4.18%) |
Apr 20, 2009 | 34.54 | 34.54 | 33.80 | 34.10 | 9,287,279 | -0.96(-2.73%) |
Apr 17, 2009 | 35.85 | 36.00 | 34.52 | 35.05 | 12,936,885 | -0.81(-2.27%) |
Apr 16, 2009 | 35.00 | 36.00 | 34.51 | 35.87 | 9,127,334 | +1.07(+3.08%) |
Apr 15, 2009 | 34.04 | 34.83 | 34.01 | 34.80 | 7,537,057 | +0.53(+1.53%) |
Apr 14, 2009 | 33.96 | 34.62 | 33.69 | 34.27 | 7,312,199 | +0.00(+0.00%) |
Apr 13, 2009 | 33.96 | 34.60 | 33.83 | 34.27 | 5,561,527 | -0.04(-0.11%) |
Apr 09, 2009 | 34.07 | 34.82 | 33.80 | 34.31 | 10,216,886 | +0.83(+2.47%) |
Apr 08, 2009 | 33.09 | 33.52 | 32.66 | 33.48 | 6,558,947 | +0.59(+1.79%) |
Apr 07, 2009 | 33.22 | 33.31 | 32.72 | 32.89 | 8,055,026 | -0.83(-2.47%) |
Apr 06, 2009 | 33.46 | 33.82 | 33.07 | 33.72 | 8,807,981 | -0.11(-0.32%) |
Apr 03, 2009 | 33.31 | 33.88 | 33.19 | 33.83 | 10,587,600 | +0.24(+0.73%) |
Apr 02, 2009 | 32.73 | 34.39 | 32.40 | 33.59 | 16,906,722 | +1.48(+4.59%) |
Apr 01, 2009 | 31.23 | 32.29 | 31.23 | 32.11 | 9,737,610 | +0.55(+1.73%) |
Mar 31, 2009 | 31.40 | 32.02 | 30.66 | 31.57 | 12,393,555 | +0.39(+1.25%) |
Mar 30, 2009 | 31.54 | 31.70 | 30.79 | 31.18 | 9,982,030 | -1.19(-3.67%) |
Mar 26, 2009 | 30.95 | 32.42 | 30.95 | 32.36 | 14,199,117 | +1.53(+4.97%) |
Mar 25, 2009 | 30.59 | 31.55 | 30.10 | 30.83 | 14,355,560 | +0.53(+1.76%) |
Mar 24, 2009 | 30.31 | 31.08 | 30.06 | 30.30 | 9,317,317 | -0.19(-0.63%) |
Mar 23, 2009 | 29.38 | 30.56 | 29.36 | 30.49 | 9,931,061 | +1.82(+6.33%) |
Mar 20, 2009 | 29.54 | 29.75 | 28.59 | 28.68 | 13,963,941 | -0.72(-2.47%) |
Mar 19, 2009 | 30.11 | 30.27 | 29.38 | 29.40 | 11,228,714 | -0.44(-1.46%) |
Mar 18, 2009 | 29.29 | 30.36 | 28.57 | 29.84 | 13,380,932 | +0.18(+0.61%) |
Mar 17, 2009 | 28.66 | 29.68 | 28.34 | 29.66 | 10,053,454 | +0.97(+3.38%) |
Mar 16, 2009 | 27.94 | 29.28 | 27.93 | 28.69 | 14,510,315 | +1.05(+3.81%) |
Mar 13, 2009 | 27.98 | 28.02 | 27.31 | 27.64 | 0 | -0.12(-0.42%) |
Mar 12, 2009 | 27.29 | 27.80 | 26.78 | 27.75 | 10,326,053 | +0.36(+1.31%) |
Mar 11, 2009 | 26.61 | 27.66 | 26.36 | 27.39 | 15,155,504 | +0.96(+3.61%) |
Mar 10, 2009 | 25.01 | 26.55 | 24.88 | 26.44 | 15,598,814 | +1.87(+7.62%) |
Mar 09, 2009 | 25.03 | 25.26 | 24.37 | 24.57 | 11,583,627 | -0.69(-2.74%) |
Mar 06, 2009 | 25.83 | 26.46 | 24.66 | 25.26 | 0 | -0.38(-1.48%) |
Mar 05, 2009 | 25.70 | 25.70 | 25.00 | 25.64 | 20,939,536 | -0.47(-1.79%) |
Mar 04, 2009 | 25.02 | 26.40 | 24.83 | 26.10 | 13,757,390 | +1.16(+4.65%) |
Mar 02, 2009 | 25.97 | 26.21 | 24.69 | 24.94 | 14,036,824 | -1.47(-5.56%) |
Feb 27, 2009 | 25.94 | 26.78 | 25.31 | 26.41 | 0 | -0.01(-0.02%) |
Feb 26, 2009 | 27.29 | 27.43 | 26.34 | 26.42 | 8,919,003 | -0.54(-2.00%) |
Feb 25, 2009 | 27.32 | 27.50 | 26.67 | 26.96 | 11,651,732 | -0.73(-2.64%) |
Feb 24, 2009 | 26.43 | 27.84 | 26.33 | 27.69 | 10,895,173 | +1.44(+5.50%) |
Feb 23, 2009 | 27.69 | 27.91 | 26.18 | 26.25 | 8,692,004 | -1.21(-4.39%) |
Feb 20, 2009 | 27.40 | 27.90 | 26.78 | 27.45 | 11,299,907 | -0.08(-0.30%) |
Feb 19, 2009 | 27.56 | 27.95 | 27.12 | 27.54 | 9,606,369 | +0.13(+0.47%) |
Feb 18, 2009 | 27.70 | 27.79 | 27.10 | 27.41 | 9,290,458 | -0.14(-0.51%) |
Feb 17, 2009 | 28.16 | 28.16 | 27.06 | 27.55 | 10,093,036 | -1.21(-4.21%) |
Feb 13, 2009 | 28.76 | 29.43 | 28.65 | 28.76 | 6,284,473 | -0.04(-0.13%) |
Feb 12, 2009 | 28.44 | 28.83 | 27.77 | 28.80 | 9,962,638 | -0.26(-0.88%) |
Feb 11, 2009 | 28.90 | 29.14 | 28.41 | 29.06 | 8,460,626 | +0.37(+1.30%) |
Feb 10, 2009 | 30.11 | 30.31 | 28.42 | 28.68 | 11,201,642 | -1.63(-5.37%) |
Feb 09, 2009 | 30.55 | 30.55 | 29.79 | 30.31 | 7,436,717 | +0.12(+0.40%) |
Feb 06, 2009 | 29.43 | 30.40 | 29.39 | 30.19 | 9,175,670 | +0.74(+2.53%) |
Feb 05, 2009 | 28.72 | 29.66 | 28.49 | 29.45 | 10,748,268 | +0.56(+1.95%) |
Feb 04, 2009 | 29.25 | 29.39 | 28.59 | 28.88 | 11,487,551 | +0.02(+0.07%) |
Feb 03, 2009 | 27.39 | 29.23 | 27.20 | 28.86 | 19,663,444 | +1.65(+6.08%) |
Feb 02, 2009 | 27.06 | 27.55 | 26.55 | 27.21 | 11,747,598 | -0.04(-0.16%) |
Jan 30, 2009 | 28.89 | 29.38 | 27.09 | 27.25 | 0 | -1.51(-5.24%) |
Jan 29, 2009 | 29.75 | 30.00 | 28.63 | 28.76 | 9,953,398 | -1.29(-4.29%) |
Jan 28, 2009 | 30.43 | 30.58 | 29.54 | 30.05 | 10,181,421 | -0.17(-0.55%) |
Jan 27, 2009 | 30.36 | 30.53 | 29.78 | 30.22 | 6,025,047 | +0.09(+0.30%) |
Jan 26, 2009 | 30.28 | 30.73 | 29.82 | 30.13 | 7,752,057 | +0.03(+0.11%) |
Jan 23, 2009 | 30.20 | 30.65 | 29.88 | 30.09 | 9,131,712 | -0.46(-1.49%) |
Jan 22, 2009 | 30.12 | 30.98 | 29.95 | 30.55 | 7,815,515 | -0.06(-0.19%) |
Jan 21, 2009 | 29.95 | 30.72 | 29.65 | 30.61 | 9,148,518 | +1.15(+3.90%) |
Jan 20, 2009 | 30.79 | 30.83 | 29.41 | 29.46 | 8,272,809 | -1.46(-4.71%) |
Jan 16, 2009 | 31.37 | 31.48 | 30.30 | 30.92 | 0 | -0.06(-0.21%) |
Jan 15, 2009 | 30.88 | 31.15 | 30.18 | 30.98 | 10,127,514 | +0.10(+0.31%) |
Jan 14, 2009 | 31.68 | 31.68 | 30.64 | 30.88 | 8,698,309 | -1.02(-3.20%) |
Jan 13, 2009 | 32.49 | 32.58 | 31.68 | 31.90 | 7,063,753 | -0.58(-1.80%) |
Jan 12, 2009 | 32.83 | 33.03 | 32.31 | 32.49 | 6,305,677 | -0.18(-0.55%) |
Jan 09, 2009 | 33.48 | 33.83 | 32.66 | 32.67 | 6,887,181 | -0.82(-2.45%) |
Jan 08, 2009 | 34.17 | 34.44 | 33.15 | 33.49 | 8,928,573 | -0.77(-2.25%) |
Jan 07, 2009 | 35.19 | 35.28 | 34.12 | 34.26 | 8,141,757 | -1.29(-3.63%) |
Jan 06, 2009 | 35.56 | 36.05 | 34.86 | 35.55 | 7,139,558 | +0.15(+0.44%) |
Jan 05, 2009 | 35.88 | 35.94 | 35.06 | 35.39 | 5,602,623 | -0.60(-1.66%) |
Jan 02, 2009 | 35.48 | 36.16 | 34.87 | 35.99 | 0 | +0.61(+1.72%) |
Jan 01, 2009 | 34.76 | 35.69 | 34.76 | 35.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.76 | 35.69 | 34.76 | 35.38 | 6,201,026 | +0.63(+1.81%) |
Dec 30, 2008 | 34.20 | 34.84 | 33.56 | 34.75 | 5,316,478 | +0.68(+2.00%) |
Dec 29, 2008 | 33.97 | 34.09 | 33.28 | 34.07 | 4,938,487 | -0.03(-0.08%) |
Dec 26, 2008 | 33.99 | 34.17 | 33.75 | 34.10 | 1,997,571 | +0.17(+0.51%) |
Dec 24, 2008 | 33.88 | 33.99 | 33.69 | 33.92 | 1,878,220 | +0.15(+0.44%) |
Dec 23, 2008 | 33.90 | 34.56 | 33.55 | 33.78 | 5,949,477 | -0.34(-1.00%) |
Dec 22, 2008 | 34.17 | 34.34 | 33.69 | 34.12 | 6,544,785 | -0.09(-0.26%) |
Dec 19, 2008 | 34.64 | 34.80 | 34.03 | 34.21 | 10,834,520 | +0.35(+1.04%) |
Dec 18, 2008 | 33.99 | 34.89 | 33.39 | 33.85 | 11,190,956 | +0.21(+0.61%) |
Dec 17, 2008 | 33.26 | 34.06 | 33.00 | 33.65 | 8,791,464 | -0.12(-0.34%) |
Dec 16, 2008 | 32.49 | 34.00 | 32.11 | 33.76 | 12,204,127 | +0.51(+1.52%) |
Dec 15, 2008 | 33.59 | 33.94 | 32.78 | 33.26 | 7,049,160 | -0.12(-0.35%) |
Dec 12, 2008 | 32.72 | 33.80 | 32.41 | 33.37 | 9,017,186 | +0.13(+0.39%) |
Dec 11, 2008 | 34.45 | 34.56 | 32.88 | 33.24 | 10,297,871 | -1.49(-4.30%) |
Dec 10, 2008 | 34.91 | 35.45 | 34.12 | 34.74 | 9,140,648 | -0.22(-0.64%) |
Dec 09, 2008 | 34.95 | 35.88 | 34.38 | 34.96 | 16,338,805 | -2.64(-7.01%) |
Dec 08, 2008 | 37.78 | 38.15 | 36.69 | 37.60 | 13,181,174 | +0.51(+1.37%) |
Dec 05, 2008 | 36.03 | 37.19 | 34.79 | 37.09 | 9,596,786 | +0.64(+1.76%) |
Dec 04, 2008 | 35.98 | 37.61 | 35.76 | 36.45 | 13,586,137 | +0.06(+0.18%) |
Dec 03, 2008 | 35.41 | 36.56 | 34.39 | 36.39 | 10,641,679 | +0.99(+2.79%) |
Dec 02, 2008 | 35.08 | 35.57 | 34.12 | 35.40 | 8,388,531 | +0.94(+2.74%) |
Dec 01, 2008 | 36.20 | 36.46 | 34.37 | 34.46 | 10,155,151 | -2.49(-6.74%) |
Nov 28, 2008 | 36.56 | 37.04 | 36.00 | 36.94 | 4,935,941 | +0.13(+0.37%) |
Nov 26, 2008 | 35.41 | 37.00 | 35.02 | 36.81 | 9,916,660 | +0.62(+1.70%) |
Nov 25, 2008 | 35.60 | 36.26 | 35.35 | 36.19 | 14,387,905 | +1.17(+3.33%) |
Nov 24, 2008 | 34.09 | 35.57 | 33.62 | 35.03 | 16,937,690 | +1.48(+4.40%) |
Nov 21, 2008 | 31.66 | 33.60 | 30.99 | 33.55 | 15,924,674 | +1.99(+6.30%) |
Nov 20, 2008 | 32.56 | 33.96 | 31.02 | 31.56 | 16,856,792 | -1.38(-4.19%) |
Nov 19, 2008 | 34.79 | 35.50 | 32.55 | 32.94 | 12,832,954 | -1.89(-5.43%) |
Nov 18, 2008 | 34.03 | 35.37 | 33.62 | 34.83 | 12,126,604 | +0.66(+1.93%) |
Nov 17, 2008 | 33.70 | 35.00 | 33.03 | 34.17 | 12,344,602 | +0.09(+0.26%) |
Nov 14, 2008 | 34.66 | 35.28 | 32.99 | 34.08 | 12,603,119 | -1.25(-3.54%) |
Nov 13, 2008 | 33.08 | 35.42 | 31.63 | 35.33 | 17,643,630 | +2.49(+7.60%) |
Nov 12, 2008 | 33.63 | 34.21 | 32.44 | 32.84 | 10,172,659 | -1.40(-4.08%) |
Nov 11, 2008 | 34.06 | 35.09 | 33.56 | 34.24 | 8,386,835 | -0.14(-0.41%) |
Nov 10, 2008 | 34.62 | 35.28 | 33.87 | 34.38 | 10,882,243 | +1.08(+3.24%) |
Nov 07, 2008 | 32.09 | 33.65 | 32.01 | 33.30 | 8,448,498 | +1.31(+4.11%) |
Nov 06, 2008 | 33.44 | 33.83 | 31.93 | 31.99 | 12,058,194 | -1.65(-4.90%) |
Nov 05, 2008 | 34.97 | 35.80 | 33.40 | 33.63 | 8,965,408 | -1.76(-4.97%) |
Nov 04, 2008 | 34.61 | 35.46 | 34.23 | 35.39 | 9,521,065 | +1.39(+4.07%) |
Nov 03, 2008 | 33.69 | 34.49 | 33.36 | 34.01 | 6,508,193 | +0.15(+0.45%) |
Oct 31, 2008 | 32.60 | 34.41 | 32.38 | 33.85 | 11,640,520 | +1.06(+3.23%) |
Oct 30, 2008 | 31.51 | 32.97 | 31.29 | 32.79 | 14,453,570 | +2.20(+7.19%) |
Oct 29, 2008 | 31.30 | 32.30 | 30.40 | 30.59 | 10,038,009 | -0.74(-2.37%) |
Oct 28, 2008 | 29.50 | 31.36 | 28.77 | 31.34 | 12,101,275 | +2.68(+9.36%) |
Oct 27, 2008 | 29.50 | 30.00 | 28.62 | 28.66 | 8,931,911 | -1.20(-4.02%) |
Oct 24, 2008 | 28.96 | 31.04 | 28.86 | 29.86 | 10,066,170 | -1.01(-3.28%) |
Oct 23, 2008 | 30.58 | 31.20 | 29.70 | 30.87 | 17,731,144 | +1.12(+3.75%) |
Oct 22, 2008 | 32.22 | 32.22 | 28.72 | 29.75 | 14,189,700 | -2.76(-8.50%) |
Oct 21, 2008 | 33.03 | 33.69 | 32.33 | 32.52 | 7,722,994 | -0.94(-2.82%) |
Oct 20, 2008 | 32.76 | 33.94 | 32.42 | 33.46 | 8,595,426 | +1.05(+3.23%) |
Oct 17, 2008 | 32.11 | 33.76 | 31.49 | 32.42 | 13,551,378 | -0.71(-2.13%) |
Oct 16, 2008 | 33.38 | 33.59 | 31.04 | 33.12 | 17,571,494 | +0.22(+0.66%) |
Oct 15, 2008 | 34.50 | 34.87 | 32.81 | 32.90 | 11,621,066 | -2.31(-6.56%) |
Oct 14, 2008 | 36.51 | 37.59 | 34.04 | 35.21 | 12,689,570 | -0.48(-1.35%) |
Oct 13, 2008 | 34.16 | 36.22 | 33.20 | 35.69 | 13,292,901 | +2.53(+7.64%) |
Oct 10, 2008 | 32.38 | 34.25 | 27.79 | 33.16 | 29,554,182 | -0.83(-2.45%) |
Oct 09, 2008 | 37.18 | 37.78 | 33.78 | 33.99 | 15,546,687 | -3.14(-8.46%) |
Oct 08, 2008 | 37.14 | 38.60 | 36.39 | 37.14 | 17,567,738 | -0.83(-2.18%) |
Oct 07, 2008 | 39.05 | 39.53 | 37.71 | 37.96 | 11,866,919 | -0.52(-1.35%) |
Oct 06, 2008 | 38.50 | 39.61 | 36.76 | 38.48 | 15,090,300 | -0.49(-1.25%) |
Oct 03, 2008 | 39.59 | 40.65 | 38.74 | 38.97 | 0 | -0.21(-0.52%) |
Oct 02, 2008 | 40.68 | 40.68 | 38.78 | 39.18 | 11,374,928 | -1.74(-4.26%) |