Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 27.99 | 28.03 | 27.11 | 27.33 | 14,734,036 | -0.81(-2.88%) |
Oct 29, 2009 | 27.98 | 28.24 | 27.85 | 28.14 | 14,159,596 | +0.71(+2.60%) |
Oct 28, 2009 | 27.85 | 27.85 | 27.40 | 27.43 | 21,145,980 | -0.48(-1.73%) |
Oct 27, 2009 | 27.96 | 28.33 | 27.71 | 27.91 | 26,891,912 | +1.13(+4.22%) |
Oct 26, 2009 | 27.15 | 27.41 | 26.67 | 26.78 | 11,458,418 | +0.03(+0.11%) |
Oct 23, 2009 | 26.82 | 26.89 | 26.62 | 26.75 | 9,580,976 | -0.59(-2.15%) |
Oct 22, 2009 | 27.17 | 27.41 | 26.95 | 27.34 | 8,290,223 | +0.11(+0.39%) |
Oct 21, 2009 | 27.24 | 27.68 | 27.20 | 27.24 | 12,104,067 | +0.12(+0.43%) |
Oct 20, 2009 | 26.94 | 27.18 | 26.90 | 27.12 | 10,161,759 | -0.11(-0.39%) |
Oct 19, 2009 | 27.05 | 27.42 | 26.86 | 27.23 | 13,522,458 | +0.67(+2.53%) |
Oct 16, 2009 | 26.59 | 26.68 | 26.48 | 26.56 | 11,904,481 | +0.12(+0.46%) |
Oct 15, 2009 | 26.29 | 26.49 | 26.21 | 26.43 | 12,200,593 | +0.53(+2.05%) |
Oct 14, 2009 | 26.07 | 26.07 | 25.83 | 25.90 | 9,834,986 | +0.47(+1.86%) |
Oct 13, 2009 | 25.45 | 25.53 | 25.19 | 25.43 | 10,702,949 | +0.02(+0.08%) |
Oct 12, 2009 | 25.44 | 25.52 | 25.29 | 25.41 | 10,315,279 | +0.18(+0.71%) |
Oct 09, 2009 | 25.14 | 25.27 | 24.96 | 25.23 | 13,722,855 | -0.24(-0.93%) |
Oct 08, 2009 | 25.22 | 25.64 | 25.18 | 25.47 | 9,732,718 | +0.26(+1.01%) |
Oct 07, 2009 | 25.01 | 25.24 | 24.94 | 25.21 | 11,591,353 | -0.13(-0.51%) |
Oct 06, 2009 | 25.16 | 25.57 | 25.11 | 25.34 | 12,215,388 | +0.51(+2.06%) |
Oct 05, 2009 | 24.59 | 24.95 | 24.45 | 24.83 | 15,056,971 | +0.34(+1.40%) |
Oct 02, 2009 | 24.75 | 24.99 | 24.43 | 24.49 | 20,375,798 | -0.51(-2.03%) |
Oct 01, 2009 | 25.54 | 25.58 | 24.98 | 25.00 | 13,516,301 | -0.70(-2.72%) |
Sep 30, 2009 | 25.89 | 25.94 | 25.46 | 25.70 | 11,315,361 | -0.18(-0.71%) |
Sep 29, 2009 | 25.88 | 25.98 | 25.72 | 25.88 | 7,818,769 | +0.00(+0.00%) |
Sep 28, 2009 | 25.35 | 25.90 | 25.34 | 25.88 | 7,524,755 | +0.33(+1.30%) |
Sep 25, 2009 | 25.57 | 25.82 | 25.43 | 25.55 | 10,963,251 | -0.13(-0.51%) |
Sep 24, 2009 | 26.15 | 26.19 | 25.49 | 25.68 | 12,379,139 | -0.51(-1.94%) |
Sep 23, 2009 | 26.82 | 26.83 | 26.18 | 26.18 | 10,753,493 | -0.56(-2.08%) |
Sep 22, 2009 | 26.78 | 26.84 | 26.67 | 26.74 | 9,328,975 | +0.47(+1.80%) |
Sep 21, 2009 | 26.02 | 26.39 | 25.98 | 26.27 | 7,670,553 | -0.18(-0.69%) |
Sep 18, 2009 | 26.38 | 26.51 | 26.21 | 26.45 | 8,628,087 | -0.00(-0.02%) |
Sep 17, 2009 | 26.47 | 26.73 | 26.40 | 26.45 | 10,317,044 | +0.33(+1.27%) |
Sep 16, 2009 | 26.17 | 26.44 | 26.06 | 26.12 | 9,558,593 | -0.00(-0.01%) |
Sep 15, 2009 | 25.99 | 26.18 | 25.88 | 26.13 | 10,657,558 | -0.08(-0.31%) |
Sep 14, 2009 | 25.87 | 26.26 | 25.86 | 26.21 | 9,208,600 | -0.14(-0.53%) |
Sep 11, 2009 | 26.47 | 26.52 | 26.18 | 26.35 | 10,127,216 | -0.22(-0.84%) |
Sep 10, 2009 | 26.42 | 26.60 | 26.27 | 26.57 | 7,710,587 | +0.05(+0.20%) |
Sep 09, 2009 | 26.46 | 26.68 | 26.30 | 26.52 | 11,107,793 | +0.37(+1.42%) |
Sep 08, 2009 | 26.09 | 26.21 | 25.97 | 26.14 | 12,950,963 | +0.47(+1.82%) |
Sep 04, 2009 | 25.33 | 25.74 | 25.29 | 25.68 | 10,361,354 | +0.19(+0.74%) |
Sep 03, 2009 | 25.44 | 25.53 | 25.26 | 25.49 | 11,114,693 | +0.13(+0.51%) |
Sep 02, 2009 | 25.24 | 25.54 | 25.10 | 25.36 | 22,039,446 | +0.99(+4.08%) |
Sep 01, 2009 | 24.69 | 25.01 | 24.28 | 24.36 | 9,610,711 | -0.47(-1.90%) |
Aug 31, 2009 | 24.82 | 24.87 | 24.69 | 24.84 | 6,125,788 | -0.26(-1.02%) |
Aug 28, 2009 | 25.34 | 25.35 | 25.03 | 25.09 | 6,017,606 | +0.05(+0.19%) |
Aug 27, 2009 | 24.88 | 25.09 | 24.61 | 25.04 | 7,379,358 | +0.25(+0.99%) |
Aug 26, 2009 | 24.78 | 24.93 | 24.69 | 24.80 | 10,642,266 | -0.27(-1.08%) |
Aug 25, 2009 | 25.16 | 25.34 | 25.01 | 25.07 | 8,692,732 | +0.02(+0.10%) |
Aug 24, 2009 | 25.18 | 25.31 | 24.96 | 25.04 | 10,179,935 | -0.18(-0.71%) |
Aug 21, 2009 | 25.23 | 25.44 | 25.10 | 25.22 | 12,344,103 | +0.53(+2.15%) |
Aug 20, 2009 | 24.62 | 24.80 | 24.58 | 24.69 | 7,557,013 | +0.25(+1.01%) |
Aug 19, 2009 | 23.91 | 24.61 | 23.90 | 24.45 | 8,826,208 | +0.28(+1.16%) |
Aug 18, 2009 | 23.92 | 24.26 | 23.83 | 24.17 | 7,520,119 | +0.58(+2.44%) |
Aug 17, 2009 | 23.72 | 23.79 | 23.51 | 23.59 | 8,175,275 | -0.75(-3.10%) |
Aug 14, 2009 | 24.66 | 24.67 | 24.17 | 24.34 | 9,517,237 | -0.12(-0.49%) |
Aug 13, 2009 | 24.46 | 24.52 | 24.22 | 24.46 | 8,844,663 | +0.18(+0.76%) |
Aug 12, 2009 | 24.26 | 24.48 | 24.15 | 24.28 | 12,241,572 | -0.26(-1.04%) |
Aug 11, 2009 | 24.54 | 24.62 | 24.43 | 24.54 | 10,505,873 | -0.18(-0.72%) |
Aug 10, 2009 | 24.55 | 24.77 | 24.51 | 24.72 | 9,002,224 | +0.04(+0.18%) |
Aug 07, 2009 | 24.78 | 24.82 | 24.57 | 24.67 | 10,019,219 | +0.29(+1.19%) |
Aug 06, 2009 | 24.66 | 24.70 | 24.22 | 24.38 | 11,058,585 | -0.50(-2.02%) |
Aug 05, 2009 | 24.89 | 25.00 | 24.62 | 24.88 | 10,034,457 | -0.08(-0.33%) |
Aug 04, 2009 | 24.87 | 25.14 | 24.72 | 24.97 | 10,839,603 | -0.13(-0.52%) |
Aug 03, 2009 | 24.84 | 25.22 | 24.74 | 25.10 | 14,334,979 | +0.94(+3.90%) |
Jul 31, 2009 | 23.99 | 24.31 | 23.84 | 24.16 | 11,720,801 | +0.09(+0.38%) |
Jul 30, 2009 | 24.29 | 24.38 | 24.06 | 24.06 | 13,182,870 | +0.09(+0.36%) |
Jul 29, 2009 | 24.27 | 24.28 | 23.85 | 23.98 | 14,752,320 | -0.16(-0.66%) |
Jul 28, 2009 | 24.32 | 24.32 | 23.87 | 24.14 | 13,966,679 | -0.59(-2.38%) |
Jul 27, 2009 | 24.67 | 24.88 | 24.60 | 24.73 | 11,329,974 | +0.28(+1.13%) |
Jul 24, 2009 | 24.45 | 24.57 | 24.18 | 24.45 | 8,127,943 | -0.02(-0.10%) |
Jul 23, 2009 | 24.13 | 24.59 | 24.11 | 24.47 | 11,933,457 | +0.50(+2.09%) |
Jul 22, 2009 | 23.90 | 24.23 | 23.81 | 23.97 | 8,187,348 | -0.14(-0.58%) |
Jul 21, 2009 | 24.21 | 24.24 | 23.79 | 24.11 | 10,152,441 | -0.10(-0.40%) |
Jul 20, 2009 | 24.13 | 24.22 | 23.90 | 24.21 | 10,681,070 | +0.69(+2.94%) |
Jul 17, 2009 | 23.49 | 23.64 | 23.44 | 23.52 | 8,164,752 | -0.11(-0.45%) |
Jul 16, 2009 | 23.46 | 23.74 | 23.35 | 23.62 | 10,838,111 | +0.29(+1.26%) |
Jul 15, 2009 | 23.03 | 23.42 | 23.00 | 23.33 | 10,459,005 | +0.93(+4.16%) |
Jul 14, 2009 | 22.62 | 22.66 | 22.24 | 22.40 | 7,807,560 | +0.10(+0.43%) |
Jul 13, 2009 | 22.03 | 22.34 | 21.98 | 22.30 | 10,807,241 | +0.47(+2.17%) |
Jul 10, 2009 | 21.77 | 21.92 | 21.61 | 21.83 | 10,201,926 | -0.15(-0.70%) |
Jul 09, 2009 | 21.94 | 22.19 | 21.85 | 21.98 | 10,514,522 | -1.17(-5.07%) |
Jul 01, 2009 | 23.34 | 23.69 | 23.16 | 23.16 | 10,114,456 | +0.14(+0.61%) |
Jun 30, 2009 | 23.19 | 23.29 | 22.64 | 23.02 | 10,389,734 | -0.14(-0.58%) |
Jun 29, 2009 | 23.11 | 23.34 | 22.97 | 23.15 | 7,635,844 | +0.35(+1.52%) |
Jun 26, 2009 | 22.73 | 22.93 | 22.52 | 22.80 | 8,456,046 | -0.09(-0.40%) |
Jun 25, 2009 | 22.34 | 22.91 | 22.29 | 22.90 | 12,191,806 | +0.22(+0.98%) |
Jun 24, 2009 | 22.77 | 22.99 | 22.53 | 22.67 | 11,371,641 | -0.07(-0.30%) |
Jun 23, 2009 | 22.74 | 22.91 | 22.38 | 22.74 | 10,898,172 | +0.13(+0.55%) |
Jun 22, 2009 | 22.97 | 23.02 | 22.49 | 22.62 | 14,019,038 | -0.96(-4.05%) |
Jun 19, 2009 | 23.62 | 23.83 | 23.43 | 23.57 | 12,407,177 | +0.54(+2.33%) |
Jun 18, 2009 | 22.91 | 23.27 | 22.84 | 23.04 | 12,727,108 | -0.33(-1.40%) |
Jun 17, 2009 | 23.33 | 23.49 | 23.06 | 23.36 | 17,020,286 | -0.43(-1.83%) |
Jun 16, 2009 | 24.08 | 24.20 | 23.76 | 23.80 | 13,701,791 | -0.27(-1.10%) |
Jun 15, 2009 | 24.14 | 24.19 | 23.73 | 24.06 | 16,372,466 | -0.65(-2.64%) |
Jun 12, 2009 | 24.59 | 24.74 | 24.41 | 24.72 | 10,296,542 | -0.49(-1.93%) |
Jun 11, 2009 | 25.05 | 25.53 | 25.05 | 25.20 | 12,949,091 | +0.02(+0.10%) |
Jun 10, 2009 | 25.69 | 25.72 | 24.95 | 25.18 | 17,447,668 | +0.10(+0.38%) |
Jun 09, 2009 | 25.20 | 25.23 | 24.87 | 25.08 | 12,252,357 | +0.29(+1.19%) |
Jun 08, 2009 | 24.30 | 24.88 | 24.17 | 24.79 | 16,232,181 | +0.48(+1.97%) |
Jun 05, 2009 | 24.50 | 24.57 | 24.13 | 24.31 | 14,052,033 | -0.27(-1.08%) |
Jun 04, 2009 | 24.71 | 24.86 | 24.42 | 24.58 | 14,850,034 | +0.08(+0.32%) |
Jun 03, 2009 | 24.95 | 24.84 | 24.22 | 24.50 | 14,625,881 | -0.76(-3.00%) |
Jun 02, 2009 | 24.95 | 25.40 | 24.89 | 25.26 | 15,521,195 | +0.21(+0.85%) |
Jun 01, 2009 | 24.62 | 25.10 | 24.52 | 25.04 | 18,613,122 | +1.15(+4.81%) |
May 29, 2009 | 24.14 | 24.23 | 23.63 | 23.90 | 15,747,753 | +0.33(+1.39%) |
May 28, 2009 | 23.59 | 23.70 | 23.19 | 23.57 | 12,875,866 | +0.36(+1.54%) |
May 27, 2009 | 23.53 | 23.68 | 23.15 | 23.21 | 11,467,226 | -0.23(-0.97%) |
May 26, 2009 | 22.81 | 23.53 | 22.81 | 23.44 | 12,094,534 | +0.46(+2.00%) |
May 22, 2009 | 23.00 | 23.16 | 22.84 | 22.98 | 8,325,329 | +0.09(+0.40%) |
May 21, 2009 | 22.74 | 22.98 | 22.55 | 22.89 | 11,214,699 | -0.18(-0.77%) |
May 20, 2009 | 23.19 | 23.38 | 23.01 | 23.07 | 15,388,649 | +0.33(+1.44%) |
May 19, 2009 | 22.83 | 22.97 | 22.65 | 22.74 | 11,719,664 | -0.08(-0.34%) |
May 18, 2009 | 22.54 | 22.84 | 22.46 | 22.81 | 12,576,308 | +0.79(+3.60%) |
May 15, 2009 | 22.20 | 22.33 | 21.87 | 22.02 | 11,014,988 | -0.29(-1.30%) |
May 14, 2009 | 22.07 | 22.41 | 21.94 | 22.31 | 12,585,322 | +0.09(+0.39%) |
May 13, 2009 | 22.50 | 22.65 | 22.17 | 22.23 | 17,572,652 | -0.64(-2.79%) |
May 12, 2009 | 22.80 | 23.22 | 22.72 | 22.86 | 17,633,360 | +0.17(+0.77%) |
May 11, 2009 | 22.57 | 22.86 | 22.52 | 22.69 | 20,210,612 | -0.65(-2.77%) |
May 08, 2009 | 22.69 | 23.53 | 22.66 | 23.34 | 23,913,844 | +1.13(+5.11%) |
May 07, 2009 | 22.59 | 22.69 | 22.09 | 22.20 | 30,261,180 | -0.07(-0.31%) |
May 06, 2009 | 22.10 | 22.30 | 21.80 | 22.27 | 15,628,381 | +0.62(+2.89%) |
May 05, 2009 | 21.52 | 21.75 | 21.40 | 21.65 | 11,291,423 | -0.09(-0.40%) |
May 04, 2009 | 21.80 | 21.84 | 21.66 | 21.73 | 15,433,734 | +0.56(+2.62%) |
May 01, 2009 | 20.84 | 21.23 | 20.73 | 21.18 | 11,090,810 | +0.68(+3.32%) |
Apr 30, 2009 | 20.70 | 21.00 | 20.37 | 20.50 | 15,479,027 | -0.31(-1.51%) |
Apr 29, 2009 | 20.57 | 21.02 | 20.55 | 20.81 | 18,645,212 | +0.24(+1.15%) |
Apr 28, 2009 | 20.53 | 20.74 | 20.31 | 20.57 | 15,283,359 | +0.34(+1.67%) |
Apr 27, 2009 | 20.12 | 20.61 | 20.00 | 20.24 | 18,639,172 | -0.07(-0.33%) |
Apr 24, 2009 | 20.44 | 20.52 | 20.18 | 20.30 | 16,568,763 | +0.58(+2.96%) |
Apr 23, 2009 | 19.57 | 20.41 | 19.27 | 19.72 | 14,858,041 | +0.84(+4.45%) |
Apr 22, 2009 | 18.85 | 19.27 | 18.83 | 18.88 | 14,200,786 | -0.33(-1.71%) |
Apr 21, 2009 | 18.62 | 19.30 | 18.61 | 19.21 | 12,514,670 | +0.43(+2.29%) |
Apr 20, 2009 | 19.17 | 19.18 | 18.68 | 18.78 | 14,037,493 | -0.59(-3.06%) |
Apr 17, 2009 | 19.31 | 19.48 | 19.17 | 19.37 | 11,342,836 | +0.06(+0.30%) |
Apr 16, 2009 | 19.03 | 19.40 | 18.95 | 19.31 | 16,751,239 | +0.33(+1.73%) |
Apr 15, 2009 | 18.82 | 19.00 | 18.63 | 18.99 | 13,725,314 | +0.07(+0.36%) |
Apr 14, 2009 | 18.68 | 19.19 | 18.68 | 18.92 | 17,940,080 | -0.35(-1.83%) |
Apr 13, 2009 | 19.11 | 19.42 | 18.95 | 19.27 | 10,605,096 | -0.04(-0.22%) |
Apr 09, 2009 | 19.02 | 19.31 | 18.86 | 19.31 | 20,108,928 | +0.20(+1.04%) |
Apr 08, 2009 | 18.77 | 19.20 | 18.59 | 19.12 | 15,078,150 | -0.02(-0.10%) |
Apr 07, 2009 | 19.07 | 19.29 | 18.91 | 19.14 | 15,621,275 | -0.52(-2.63%) |
Apr 06, 2009 | 19.36 | 19.71 | 19.32 | 19.65 | 15,265,505 | -0.30(-1.50%) |
Apr 03, 2009 | 19.85 | 20.07 | 19.52 | 19.95 | 15,237,400 | -0.15(-0.74%) |
Apr 02, 2009 | 19.87 | 20.35 | 19.84 | 20.10 | 15,913,435 | +0.59(+3.02%) |
Apr 01, 2009 | 18.95 | 19.59 | 18.87 | 19.51 | 13,288,007 | +0.15(+0.80%) |
Mar 31, 2009 | 19.44 | 19.71 | 19.23 | 19.36 | 13,788,272 | +0.32(+1.70%) |
Mar 30, 2009 | 19.08 | 19.14 | 18.80 | 19.03 | 15,766,026 | -1.11(-5.49%) |
Mar 26, 2009 | 20.29 | 20.41 | 19.94 | 20.14 | 16,080,035 | +0.13(+0.65%) |
Mar 25, 2009 | 20.04 | 20.38 | 19.65 | 20.01 | 17,249,630 | +0.08(+0.39%) |
Mar 24, 2009 | 19.96 | 20.25 | 19.74 | 19.93 | 13,269,780 | -0.29(-1.46%) |
Mar 23, 2009 | 19.86 | 20.25 | 19.82 | 20.23 | 18,484,514 | +1.21(+6.35%) |
Mar 20, 2009 | 19.49 | 19.57 | 19.02 | 19.02 | 17,206,842 | -0.67(-3.41%) |
Mar 19, 2009 | 19.78 | 19.81 | 19.34 | 19.69 | 20,955,158 | +0.41(+2.10%) |
Mar 18, 2009 | 18.69 | 19.41 | 18.41 | 19.29 | 19,286,256 | +0.29(+1.53%) |
Mar 17, 2009 | 18.29 | 19.00 | 18.23 | 19.00 | 11,296,645 | +0.45(+2.42%) |
Mar 16, 2009 | 18.49 | 18.97 | 18.35 | 18.55 | 14,159,043 | +0.06(+0.34%) |
Mar 13, 2009 | 18.64 | 18.70 | 18.17 | 18.48 | 0 | +0.02(+0.13%) |
Mar 12, 2009 | 18.13 | 18.48 | 17.84 | 18.46 | 14,678,465 | +0.50(+2.77%) |
Mar 11, 2009 | 18.08 | 18.22 | 17.71 | 17.96 | 18,627,518 | -0.01(-0.05%) |
Mar 10, 2009 | 17.50 | 18.22 | 17.50 | 17.97 | 22,392,744 | +0.51(+2.90%) |
Mar 09, 2009 | 16.93 | 17.59 | 16.89 | 17.47 | 29,613,178 | +0.42(+2.44%) |
Mar 06, 2009 | 17.44 | 17.58 | 16.63 | 17.05 | 0 | +0.37(+2.23%) |
Mar 05, 2009 | 17.08 | 17.18 | 16.65 | 16.68 | 21,381,070 | -0.61(-3.55%) |
Mar 04, 2009 | 17.06 | 17.49 | 16.90 | 17.29 | 21,926,006 | +0.27(+1.59%) |
Mar 02, 2009 | 17.82 | 17.97 | 16.98 | 17.02 | 25,155,844 | -1.50(-8.08%) |
Feb 27, 2009 | 18.32 | 18.93 | 18.26 | 18.52 | 0 | -0.30(-1.59%) |
Feb 26, 2009 | 19.01 | 19.37 | 18.78 | 18.82 | 24,126,966 | -0.49(-2.52%) |
Feb 25, 2009 | 19.17 | 19.58 | 18.88 | 19.30 | 22,305,688 | -0.04(-0.20%) |
Feb 24, 2009 | 18.91 | 19.43 | 18.59 | 19.34 | 23,539,880 | +0.69(+3.67%) |
Feb 23, 2009 | 19.55 | 19.56 | 18.60 | 18.66 | 20,960,272 | -0.70(-3.62%) |
Feb 20, 2009 | 19.09 | 19.53 | 19.04 | 19.36 | 19,522,222 | -0.46(-2.31%) |
Feb 19, 2009 | 20.15 | 20.30 | 19.75 | 19.82 | 23,176,562 | +0.16(+0.81%) |
Feb 18, 2009 | 19.63 | 19.76 | 19.27 | 19.66 | 20,206,284 | -0.63(-3.09%) |
Feb 17, 2009 | 20.30 | 20.52 | 20.05 | 20.28 | 18,697,292 | -0.88(-4.17%) |
Feb 13, 2009 | 21.34 | 21.48 | 21.05 | 21.17 | 11,887,376 | -0.24(-1.11%) |
Feb 12, 2009 | 20.68 | 21.41 | 20.45 | 21.40 | 14,384,938 | +0.34(+1.63%) |
Feb 11, 2009 | 21.30 | 21.39 | 20.83 | 21.06 | 12,885,231 | +0.08(+0.37%) |
Feb 10, 2009 | 21.79 | 22.05 | 20.81 | 20.98 | 15,560,753 | -0.96(-4.38%) |
Feb 09, 2009 | 22.17 | 22.24 | 21.80 | 21.95 | 10,676,585 | -0.04(-0.18%) |
Feb 06, 2009 | 21.44 | 22.16 | 21.41 | 21.98 | 15,511,090 | +0.62(+2.92%) |
Feb 05, 2009 | 20.86 | 21.47 | 20.64 | 21.36 | 14,433,190 | +0.61(+2.93%) |
Feb 04, 2009 | 20.99 | 21.30 | 20.56 | 20.75 | 16,622,497 | +0.34(+1.66%) |
Feb 03, 2009 | 19.78 | 20.52 | 19.38 | 20.41 | 19,939,802 | +0.35(+1.73%) |
Feb 02, 2009 | 19.87 | 20.17 | 19.84 | 20.07 | 13,837,417 | -0.43(-2.12%) |
Jan 30, 2009 | 20.73 | 20.85 | 20.40 | 20.50 | 0 | +0.01(+0.07%) |
Jan 29, 2009 | 20.58 | 20.81 | 20.36 | 20.49 | 18,304,272 | -0.49(-2.32%) |
Jan 28, 2009 | 21.31 | 21.38 | 20.82 | 20.97 | 16,566,358 | +0.19(+0.91%) |
Jan 27, 2009 | 20.65 | 21.02 | 20.36 | 20.79 | 12,851,216 | +0.17(+0.84%) |
Jan 26, 2009 | 20.08 | 20.75 | 19.99 | 20.61 | 18,240,160 | +0.93(+4.71%) |
Jan 23, 2009 | 18.98 | 19.84 | 18.79 | 19.69 | 26,854,890 | -0.32(-1.59%) |
Jan 22, 2009 | 19.63 | 20.30 | 19.55 | 20.00 | 19,140,240 | -0.31(-1.54%) |
Jan 21, 2009 | 19.31 | 20.35 | 19.29 | 20.32 | 30,017,360 | +0.40(+1.99%) |
Jan 20, 2009 | 20.20 | 20.47 | 19.84 | 19.92 | 22,491,240 | -1.42(-6.65%) |
Jan 16, 2009 | 21.64 | 21.66 | 20.79 | 21.34 | 0 | +0.34(+1.63%) |
Jan 15, 2009 | 20.88 | 21.09 | 20.27 | 21.00 | 18,131,950 | +0.15(+0.72%) |
Jan 14, 2009 | 20.98 | 21.12 | 20.33 | 20.85 | 29,760,510 | -0.98(-4.49%) |
Jan 13, 2009 | 21.42 | 21.90 | 21.42 | 21.83 | 15,027,975 | -0.23(-1.05%) |
Jan 12, 2009 | 22.18 | 22.31 | 21.86 | 22.06 | 13,860,360 | -0.69(-3.03%) |
Jan 09, 2009 | 23.11 | 23.12 | 22.62 | 22.75 | 10,318,401 | -0.81(-3.44%) |
Jan 08, 2009 | 23.32 | 23.59 | 22.87 | 23.56 | 9,923,116 | +0.65(+2.84%) |
Jan 07, 2009 | 23.15 | 23.28 | 22.76 | 22.91 | 13,908,666 | -0.77(-3.24%) |
Jan 06, 2009 | 23.60 | 24.00 | 23.42 | 23.68 | 20,516,876 | +0.01(+0.04%) |
Jan 05, 2009 | 23.29 | 24.05 | 23.29 | 23.67 | 14,585,513 | +0.28(+1.20%) |
Jan 02, 2009 | 22.69 | 23.47 | 22.67 | 23.39 | 0 | +0.83(+3.66%) |
Jan 01, 2009 | 22.09 | 22.73 | 22.02 | 22.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.09 | 22.73 | 22.02 | 22.56 | 9,639,039 | +0.44(+2.01%) |
Dec 30, 2008 | 21.77 | 22.12 | 21.72 | 22.12 | 11,108,188 | +0.24(+1.10%) |
Dec 29, 2008 | 21.73 | 21.99 | 21.45 | 21.88 | 11,453,164 | +0.42(+1.96%) |
Dec 26, 2008 | 21.32 | 21.50 | 21.25 | 21.46 | 3,972,530 | +0.14(+0.63%) |
Dec 24, 2008 | 21.43 | 21.43 | 21.18 | 21.32 | 3,813,566 | -0.29(-1.34%) |
Dec 23, 2008 | 21.96 | 22.04 | 21.43 | 21.61 | 8,239,338 | -0.06(-0.29%) |
Dec 22, 2008 | 22.08 | 22.08 | 21.37 | 21.67 | 11,229,428 | -0.11(-0.51%) |
Dec 19, 2008 | 21.71 | 22.34 | 21.67 | 21.79 | 14,224,729 | -0.64(-2.84%) |
Dec 18, 2008 | 23.37 | 23.68 | 22.22 | 22.42 | 17,368,976 | -1.52(-6.33%) |
Dec 17, 2008 | 23.87 | 24.18 | 23.57 | 23.94 | 17,442,248 | +0.12(+0.51%) |
Dec 16, 2008 | 23.14 | 23.85 | 23.04 | 23.82 | 15,945,606 | +0.77(+3.33%) |
Dec 15, 2008 | 23.21 | 23.35 | 22.64 | 23.05 | 13,050,138 | +0.34(+1.51%) |
Dec 12, 2008 | 22.09 | 22.87 | 21.98 | 22.71 | 14,842,854 | -0.05(-0.21%) |
Dec 11, 2008 | 22.84 | 23.54 | 22.54 | 22.76 | 16,677,158 | +0.47(+2.10%) |
Dec 10, 2008 | 22.34 | 22.55 | 21.93 | 22.29 | 15,100,740 | +0.17(+0.76%) |
Dec 09, 2008 | 22.09 | 22.79 | 21.89 | 22.12 | 11,308,364 | -0.07(-0.33%) |
Dec 08, 2008 | 21.39 | 22.44 | 21.28 | 22.19 | 24,435,886 | +1.18(+5.63%) |
Dec 05, 2008 | 20.55 | 21.16 | 20.05 | 21.01 | 22,251,364 | +0.09(+0.44%) |
Dec 04, 2008 | 21.27 | 22.00 | 20.76 | 20.92 | 18,580,318 | -0.97(-4.41%) |
Dec 03, 2008 | 21.35 | 21.95 | 21.04 | 21.88 | 15,729,335 | -0.27(-1.20%) |
Dec 02, 2008 | 22.06 | 22.34 | 21.52 | 22.15 | 16,480,124 | +1.12(+5.30%) |
Dec 01, 2008 | 22.19 | 22.27 | 21.00 | 21.03 | 16,842,158 | -2.47(-10.52%) |
Nov 28, 2008 | 23.31 | 23.50 | 23.03 | 23.50 | 5,278,761 | +0.15(+0.66%) |
Nov 26, 2008 | 22.12 | 23.38 | 22.01 | 23.35 | 12,623,890 | +0.47(+2.05%) |
Nov 25, 2008 | 23.53 | 23.64 | 22.58 | 22.88 | 22,985,724 | +0.61(+2.73%) |
Nov 24, 2008 | 21.57 | 22.78 | 21.29 | 22.27 | 19,101,472 | +1.35(+6.46%) |
Nov 21, 2008 | 20.35 | 21.00 | 19.43 | 20.92 | 20,202,944 | +1.82(+9.55%) |
Nov 20, 2008 | 20.41 | 20.61 | 19.04 | 19.10 | 24,676,068 | -1.84(-8.81%) |
Nov 19, 2008 | 22.07 | 22.37 | 20.92 | 20.94 | 13,675,822 | -1.03(-4.68%) |
Nov 18, 2008 | 21.57 | 22.23 | 21.26 | 21.97 | 14,295,338 | +0.83(+3.93%) |
Nov 17, 2008 | 21.45 | 21.89 | 21.04 | 21.14 | 12,268,243 | -0.05(-0.25%) |
Nov 14, 2008 | 21.30 | 22.20 | 20.78 | 21.19 | 16,657,344 | -0.34(-1.59%) |
Nov 13, 2008 | 20.06 | 21.56 | 19.39 | 21.53 | 31,265,320 | +1.20(+5.89%) |
Nov 12, 2008 | 21.44 | 21.60 | 20.15 | 20.34 | 21,630,680 | -2.38(-10.50%) |
Nov 11, 2008 | 22.93 | 23.17 | 22.25 | 22.72 | 13,417,271 | -0.82(-3.49%) |
Nov 10, 2008 | 24.24 | 24.32 | 23.04 | 23.54 | 13,391,912 | -0.35(-1.45%) |
Nov 07, 2008 | 23.41 | 24.06 | 23.17 | 23.89 | 19,074,332 | +1.21(+5.34%) |
Nov 06, 2008 | 23.29 | 23.63 | 22.36 | 22.68 | 20,166,534 | -0.95(-4.02%) |
Nov 05, 2008 | 24.14 | 24.83 | 23.62 | 23.63 | 13,585,835 | -1.12(-4.51%) |
Nov 04, 2008 | 24.14 | 24.86 | 24.01 | 24.74 | 14,619,801 | +1.35(+5.76%) |