Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 40.44 | 40.68 | 40.14 | 40.22 | 8,041,887 | -0.11(-0.27%) |
Nov 27, 2009 | 39.80 | 40.67 | 39.67 | 40.32 | 4,171,343 | -0.41(-1.02%) |
Nov 25, 2009 | 40.57 | 41.20 | 40.47 | 40.74 | 6,547,599 | +0.20(+0.49%) |
Nov 24, 2009 | 40.29 | 40.54 | 40.09 | 40.54 | 7,255,204 | +0.39(+0.98%) |
Nov 23, 2009 | 39.84 | 40.39 | 39.79 | 40.14 | 7,052,910 | +0.62(+1.57%) |
Nov 20, 2009 | 39.82 | 39.82 | 39.34 | 39.52 | 13,301,747 | -0.49(-1.21%) |
Nov 19, 2009 | 39.88 | 40.14 | 39.61 | 40.01 | 6,978,317 | -0.06(-0.14%) |
Nov 18, 2009 | 39.94 | 40.30 | 39.82 | 40.07 | 8,335,317 | -0.10(-0.25%) |
Nov 17, 2009 | 39.97 | 40.22 | 39.84 | 40.17 | 5,738,705 | +0.10(+0.25%) |
Nov 16, 2009 | 39.65 | 40.22 | 39.49 | 40.07 | 8,564,433 | +0.52(+1.32%) |
Nov 13, 2009 | 39.52 | 39.71 | 39.38 | 39.55 | 7,202,084 | +0.14(+0.34%) |
Nov 12, 2009 | 39.42 | 39.83 | 39.12 | 39.41 | 11,517,138 | +0.31(+0.80%) |
Nov 11, 2009 | 38.66 | 39.15 | 38.65 | 39.10 | 6,881,272 | +0.49(+1.26%) |
Nov 10, 2009 | 39.14 | 39.23 | 38.40 | 38.61 | 12,464,609 | -0.58(-1.48%) |
Nov 09, 2009 | 39.05 | 39.35 | 38.90 | 39.19 | 8,869,052 | +0.16(+0.40%) |
Nov 06, 2009 | 38.45 | 39.21 | 38.45 | 39.03 | 7,700,035 | +0.46(+1.18%) |
Nov 05, 2009 | 37.88 | 38.77 | 37.66 | 38.57 | 11,955,934 | +1.38(+3.70%) |
Nov 04, 2009 | 37.45 | 37.73 | 36.91 | 37.20 | 11,960,424 | -0.30(-0.80%) |
Nov 03, 2009 | 37.31 | 37.73 | 37.11 | 37.50 | 9,890,363 | +0.08(+0.21%) |
Nov 02, 2009 | 37.73 | 38.42 | 37.23 | 37.42 | 15,086,844 | -0.85(-2.22%) |
Oct 30, 2009 | 38.62 | 39.14 | 37.76 | 38.27 | 16,861,750 | -0.48(-1.23%) |
Oct 29, 2009 | 38.49 | 38.99 | 38.49 | 38.75 | 9,962,846 | +0.41(+1.08%) |
Oct 28, 2009 | 38.79 | 39.10 | 38.32 | 38.33 | 9,384,968 | -0.50(-1.29%) |
Oct 27, 2009 | 38.54 | 39.15 | 38.40 | 38.83 | 12,401,530 | +0.06(+0.15%) |
Oct 26, 2009 | 40.10 | 40.41 | 38.59 | 38.77 | 17,659,938 | -1.31(-3.28%) |
Oct 23, 2009 | 40.05 | 40.55 | 39.79 | 40.09 | 13,454,796 | -0.49(-1.20%) |
Oct 22, 2009 | 41.19 | 41.21 | 39.99 | 40.57 | 28,853,938 | -1.82(-4.29%) |
Oct 21, 2009 | 41.88 | 42.81 | 41.54 | 42.39 | 18,651,832 | +0.90(+2.17%) |
Oct 20, 2009 | 41.97 | 42.71 | 41.42 | 41.49 | 15,211,441 | -1.50(-3.49%) |
Oct 19, 2009 | 42.65 | 43.68 | 42.46 | 42.99 | 14,995,497 | -0.77(-1.76%) |
Oct 16, 2009 | 43.87 | 44.06 | 43.31 | 43.76 | 9,198,942 | -0.36(-0.82%) |
Oct 15, 2009 | 43.23 | 44.14 | 43.07 | 44.13 | 11,061,262 | +0.90(+2.08%) |
Oct 14, 2009 | 42.36 | 43.37 | 42.36 | 43.23 | 9,378,164 | +0.93(+2.19%) |
Oct 13, 2009 | 42.38 | 42.51 | 42.07 | 42.30 | 7,662,803 | -0.17(-0.40%) |
Oct 12, 2009 | 42.91 | 43.11 | 42.36 | 42.47 | 7,684,625 | +0.06(+0.15%) |
Oct 09, 2009 | 42.12 | 42.65 | 42.09 | 42.41 | 6,692,359 | +0.38(+0.90%) |
Oct 08, 2009 | 42.09 | 42.42 | 41.90 | 42.03 | 7,516,860 | +0.25(+0.60%) |
Oct 07, 2009 | 41.87 | 42.02 | 41.61 | 41.78 | 6,467,900 | -0.23(-0.54%) |
Oct 06, 2009 | 41.59 | 42.37 | 41.52 | 42.01 | 7,551,168 | +0.39(+0.94%) |
Oct 05, 2009 | 41.85 | 41.96 | 41.40 | 41.61 | 7,281,356 | -0.19(-0.46%) |
Oct 02, 2009 | 42.10 | 42.29 | 41.65 | 41.81 | 6,333,595 | -0.30(-0.71%) |
Oct 01, 2009 | 42.93 | 43.14 | 42.09 | 42.11 | 9,734,902 | -0.88(-2.04%) |
Sep 30, 2009 | 43.18 | 43.30 | 42.54 | 42.99 | 8,395,453 | -0.16(-0.38%) |
Sep 29, 2009 | 43.35 | 43.71 | 42.94 | 43.15 | 7,844,977 | +0.01(+0.02%) |
Sep 28, 2009 | 43.06 | 43.88 | 43.06 | 43.14 | 6,507,577 | +0.13(+0.30%) |
Sep 25, 2009 | 43.31 | 43.66 | 42.98 | 43.01 | 7,117,718 | -0.36(-0.84%) |
Sep 24, 2009 | 43.17 | 43.69 | 43.06 | 43.38 | 8,540,700 | +0.16(+0.38%) |
Sep 23, 2009 | 43.53 | 43.53 | 43.01 | 43.21 | 10,635,010 | -0.20(-0.46%) |
Sep 22, 2009 | 44.54 | 44.62 | 43.23 | 43.41 | 12,822,841 | -1.06(-2.38%) |
Sep 21, 2009 | 44.41 | 44.51 | 43.66 | 44.47 | 11,562,604 | +1.08(+2.48%) |
Sep 18, 2009 | 43.39 | 43.75 | 43.13 | 43.39 | 13,537,646 | +0.20(+0.46%) |
Sep 17, 2009 | 42.71 | 43.22 | 42.55 | 43.19 | 10,803,419 | +0.59(+1.39%) |
Sep 16, 2009 | 41.82 | 42.66 | 41.72 | 42.60 | 9,120,452 | +0.86(+2.07%) |
Sep 15, 2009 | 42.14 | 42.16 | 41.47 | 41.74 | 9,966,230 | -0.52(-1.23%) |
Sep 14, 2009 | 41.75 | 42.48 | 41.75 | 42.26 | 7,160,639 | +0.48(+1.14%) |
Sep 11, 2009 | 42.07 | 42.12 | 41.69 | 41.78 | 6,726,670 | -0.35(-0.83%) |
Sep 10, 2009 | 42.41 | 42.43 | 41.85 | 42.13 | 8,042,750 | -0.11(-0.25%) |
Sep 09, 2009 | 42.07 | 42.51 | 41.95 | 42.24 | 6,673,676 | +0.01(+0.03%) |
Sep 08, 2009 | 42.11 | 42.56 | 41.98 | 42.22 | 8,472,094 | +0.15(+0.36%) |
Sep 04, 2009 | 41.59 | 42.12 | 41.48 | 42.07 | 6,540,992 | +0.34(+0.82%) |
Sep 03, 2009 | 41.97 | 41.97 | 41.14 | 41.73 | 9,761,735 | -0.45(-1.07%) |
Sep 02, 2009 | 41.99 | 42.35 | 41.79 | 42.18 | 7,270,261 | +0.09(+0.20%) |
Sep 01, 2009 | 42.54 | 43.29 | 41.86 | 42.09 | 9,245,839 | -0.57(-1.34%) |
Aug 31, 2009 | 42.21 | 42.94 | 42.21 | 42.66 | 9,781,660 | +0.12(+0.29%) |
Aug 28, 2009 | 43.02 | 43.38 | 42.22 | 42.54 | 7,232,935 | -0.46(-1.06%) |
Aug 27, 2009 | 43.43 | 43.66 | 42.82 | 43.00 | 8,545,629 | -0.71(-1.62%) |
Aug 26, 2009 | 43.14 | 44.10 | 42.84 | 43.71 | 8,654,794 | +0.63(+1.46%) |
Aug 25, 2009 | 42.94 | 43.52 | 42.91 | 43.08 | 8,600,808 | -0.01(-0.03%) |
Aug 24, 2009 | 43.36 | 43.42 | 42.84 | 43.09 | 7,426,732 | -0.19(-0.43%) |
Aug 21, 2009 | 43.41 | 43.54 | 42.61 | 43.28 | 9,255,123 | +0.25(+0.58%) |
Aug 20, 2009 | 42.79 | 43.33 | 42.54 | 43.03 | 6,431,003 | +0.11(+0.25%) |
Aug 19, 2009 | 42.46 | 43.04 | 42.21 | 42.92 | 8,893,176 | +0.27(+0.64%) |
Aug 18, 2009 | 42.79 | 43.04 | 42.27 | 42.65 | 8,864,498 | -0.06(-0.13%) |
Aug 17, 2009 | 43.16 | 43.28 | 42.63 | 42.71 | 11,652,830 | -0.72(-1.66%) |
Aug 14, 2009 | 43.63 | 43.95 | 42.81 | 43.43 | 18,148,310 | -0.01(-0.02%) |
Aug 13, 2009 | 44.43 | 46.22 | 43.26 | 43.43 | 29,075,808 | -0.93(-2.09%) |
Aug 12, 2009 | 44.76 | 44.82 | 44.08 | 44.36 | 13,813,678 | -0.46(-1.03%) |
Aug 11, 2009 | 43.55 | 44.95 | 43.15 | 44.83 | 21,643,264 | +1.12(+2.56%) |
Aug 10, 2009 | 43.16 | 43.77 | 42.67 | 43.71 | 9,404,919 | +0.54(+1.24%) |
Aug 07, 2009 | 43.93 | 43.96 | 42.80 | 43.17 | 12,158,510 | -0.14(-0.33%) |
Aug 06, 2009 | 44.55 | 44.58 | 43.28 | 43.31 | 12,463,098 | -1.16(-2.60%) |
Aug 05, 2009 | 45.43 | 45.55 | 44.26 | 44.47 | 9,941,543 | -1.50(-3.26%) |
Aug 04, 2009 | 44.35 | 45.98 | 44.33 | 45.97 | 16,448,327 | +1.09(+2.43%) |
Aug 03, 2009 | 44.55 | 44.95 | 44.04 | 44.88 | 10,002,134 | +0.41(+0.91%) |
Jul 31, 2009 | 44.99 | 45.40 | 44.25 | 44.47 | 8,913,001 | -0.57(-1.27%) |
Jul 30, 2009 | 45.44 | 46.03 | 44.95 | 45.04 | 13,811,494 | -0.09(-0.19%) |
Jul 29, 2009 | 44.69 | 45.32 | 44.51 | 45.13 | 16,550,551 | +0.58(+1.30%) |
Jul 28, 2009 | 44.76 | 44.85 | 43.83 | 44.55 | 26,344,198 | +1.18(+2.72%) |
Jul 27, 2009 | 43.59 | 43.89 | 42.66 | 43.37 | 15,256,208 | -0.11(-0.25%) |
Jul 24, 2009 | 42.25 | 43.53 | 42.25 | 43.48 | 9,492,178 | +0.77(+1.80%) |
Jul 23, 2009 | 41.71 | 42.80 | 41.42 | 42.71 | 14,033,159 | +1.05(+2.52%) |
Jul 22, 2009 | 41.82 | 42.19 | 41.41 | 41.66 | 7,696,406 | -0.19(-0.44%) |
Jul 21, 2009 | 41.87 | 42.06 | 41.47 | 41.84 | 9,503,161 | +0.26(+0.62%) |
Jul 20, 2009 | 41.81 | 42.04 | 41.24 | 41.59 | 10,076,364 | -0.37(-0.88%) |
Jul 17, 2009 | 41.96 | 42.11 | 41.39 | 41.96 | 11,109,967 | +0.23(+0.55%) |
Jul 16, 2009 | 41.33 | 42.69 | 41.04 | 41.73 | 17,075,960 | +0.43(+1.04%) |
Jul 15, 2009 | 41.65 | 41.66 | 40.85 | 41.30 | 14,344,387 | -0.16(-0.40%) |
Jul 14, 2009 | 41.32 | 41.95 | 41.27 | 41.47 | 11,938,818 | +0.06(+0.16%) |
Jul 13, 2009 | 41.08 | 41.55 | 40.79 | 41.40 | 16,750,701 | +0.14(+0.35%) |
Jul 10, 2009 | 41.12 | 41.94 | 40.95 | 41.26 | 12,064,736 | -0.23(-0.55%) |
Jul 09, 2009 | 42.13 | 42.31 | 41.07 | 41.49 | 22,712,452 | -0.98(-2.30%) |
Jul 08, 2009 | 43.00 | 43.50 | 42.38 | 42.46 | 70,110,936 | +5.19(+13.92%) |
Jul 07, 2009 | 37.05 | 37.80 | 36.83 | 37.28 | 13,976,533 | +0.13(+0.35%) |
Jul 06, 2009 | 36.53 | 37.24 | 36.15 | 37.15 | 10,152,989 | +0.41(+1.13%) |
Jul 02, 2009 | 37.47 | 37.60 | 36.73 | 36.73 | 10,611,920 | -0.92(-2.45%) |
Jul 01, 2009 | 38.18 | 38.18 | 37.59 | 37.65 | 11,721,517 | -0.13(-0.34%) |
Jun 30, 2009 | 37.76 | 38.10 | 37.29 | 37.78 | 15,139,866 | -0.12(-0.32%) |
Jun 29, 2009 | 37.51 | 38.00 | 37.14 | 37.90 | 17,451,988 | +0.22(+0.59%) |
Jun 26, 2009 | 36.71 | 37.79 | 36.41 | 37.68 | 43,596,496 | +0.63(+1.69%) |
Jun 25, 2009 | 36.93 | 37.22 | 36.15 | 37.05 | 11,458,172 | +0.65(+1.78%) |
Jun 24, 2009 | 36.43 | 36.68 | 36.16 | 36.41 | 11,243,903 | -0.09(-0.25%) |
Jun 23, 2009 | 36.43 | 36.77 | 36.34 | 36.50 | 11,279,169 | +0.11(+0.29%) |
Jun 22, 2009 | 36.78 | 36.96 | 36.34 | 36.39 | 13,722,174 | -0.96(-2.58%) |
Jun 19, 2009 | 38.04 | 38.43 | 37.15 | 37.35 | 28,023,102 | -0.49(-1.30%) |
Jun 18, 2009 | 37.88 | 38.03 | 37.27 | 37.85 | 12,867,699 | +0.16(+0.42%) |
Jun 17, 2009 | 36.68 | 37.93 | 36.62 | 37.69 | 15,776,426 | +1.14(+3.12%) |
Jun 16, 2009 | 35.83 | 36.85 | 35.67 | 36.55 | 15,332,955 | +1.26(+3.58%) |
Jun 15, 2009 | 35.67 | 35.86 | 35.12 | 35.28 | 9,865,560 | -0.69(-1.90%) |
Jun 12, 2009 | 35.40 | 36.18 | 35.21 | 35.97 | 9,532,910 | +0.37(+1.04%) |
Jun 11, 2009 | 35.68 | 36.10 | 35.18 | 35.60 | 11,245,797 | -0.16(-0.46%) |
Jun 10, 2009 | 36.01 | 37.07 | 35.40 | 35.76 | 12,996,601 | -0.46(-1.26%) |
Jun 09, 2009 | 36.60 | 36.61 | 35.98 | 36.22 | 7,386,488 | -0.12(-0.33%) |
Jun 08, 2009 | 35.97 | 36.73 | 35.88 | 36.34 | 7,519,220 | +0.02(+0.06%) |
Jun 05, 2009 | 36.75 | 36.91 | 35.79 | 36.32 | 7,531,595 | -0.09(-0.24%) |
Jun 04, 2009 | 37.07 | 37.36 | 36.07 | 36.41 | 9,049,488 | -0.65(-1.75%) |
Jun 03, 2009 | 36.23 | 37.20 | 35.68 | 37.05 | 11,073,822 | +0.85(+2.35%) |
Jun 02, 2009 | 36.11 | 36.67 | 35.93 | 36.21 | 9,893,070 | +0.45(+1.26%) |
Jun 01, 2009 | 36.01 | 36.13 | 35.59 | 35.76 | 7,325,794 | +0.11(+0.32%) |
May 29, 2009 | 35.68 | 35.92 | 35.04 | 35.64 | 9,827,473 | -0.10(-0.28%) |
May 28, 2009 | 35.51 | 36.01 | 35.28 | 35.74 | 6,705,554 | +0.24(+0.66%) |
May 27, 2009 | 35.81 | 36.26 | 35.28 | 35.51 | 8,882,271 | -0.41(-1.15%) |
May 26, 2009 | 34.51 | 35.99 | 34.40 | 35.92 | 9,358,777 | +0.74(+2.09%) |
May 22, 2009 | 35.47 | 35.61 | 34.98 | 35.18 | 4,302,130 | -0.14(-0.38%) |
May 21, 2009 | 35.68 | 36.06 | 34.83 | 35.32 | 8,927,879 | -0.79(-2.17%) |
May 20, 2009 | 35.73 | 36.40 | 35.62 | 36.11 | 10,652,477 | +0.46(+1.30%) |
May 19, 2009 | 35.18 | 35.74 | 35.02 | 35.64 | 10,704,206 | +0.43(+1.22%) |
May 18, 2009 | 34.73 | 35.30 | 34.14 | 35.21 | 10,479,502 | +0.84(+2.45%) |
May 15, 2009 | 34.51 | 34.66 | 33.90 | 34.37 | 10,962,201 | -0.01(-0.04%) |
May 14, 2009 | 34.52 | 34.98 | 34.26 | 34.39 | 9,537,890 | +0.09(+0.27%) |
May 13, 2009 | 34.45 | 35.01 | 34.26 | 34.29 | 10,700,412 | -0.12(-0.35%) |
May 12, 2009 | 34.16 | 34.97 | 33.90 | 34.41 | 12,647,156 | +0.21(+0.63%) |
May 11, 2009 | 33.33 | 34.39 | 33.19 | 34.20 | 11,808,995 | +0.51(+1.53%) |
May 08, 2009 | 33.71 | 34.12 | 33.16 | 33.69 | 12,077,260 | +0.09(+0.25%) |
May 07, 2009 | 34.14 | 34.54 | 33.22 | 33.60 | 16,407,434 | -0.39(-1.15%) |
May 06, 2009 | 34.56 | 34.61 | 33.51 | 33.99 | 11,336,097 | -0.26(-0.75%) |
May 05, 2009 | 34.64 | 34.88 | 33.91 | 34.25 | 9,394,057 | -0.37(-1.07%) |
May 04, 2009 | 35.06 | 35.11 | 34.31 | 34.62 | 8,398,351 | -0.07(-0.21%) |
May 01, 2009 | 34.60 | 35.04 | 34.31 | 34.69 | 8,551,466 | +0.10(+0.29%) |
Apr 30, 2009 | 36.58 | 36.63 | 34.44 | 34.59 | 17,163,492 | -1.83(-5.02%) |
Apr 29, 2009 | 36.17 | 36.94 | 35.91 | 36.42 | 7,775,085 | +0.42(+1.17%) |
Apr 28, 2009 | 35.63 | 36.45 | 35.58 | 36.00 | 9,051,243 | +0.19(+0.52%) |
Apr 27, 2009 | 35.26 | 36.08 | 35.21 | 35.81 | 11,927,888 | +0.25(+0.70%) |
Apr 24, 2009 | 34.31 | 35.70 | 34.04 | 35.56 | 22,589,592 | +2.15(+6.43%) |
Apr 23, 2009 | 32.19 | 33.61 | 32.12 | 33.41 | 14,912,392 | +1.22(+3.79%) |
Apr 22, 2009 | 33.03 | 33.06 | 32.09 | 32.19 | 13,051,912 | -0.70(-2.13%) |
Apr 21, 2009 | 32.97 | 33.23 | 32.15 | 32.89 | 10,955,524 | +0.25(+0.77%) |
Apr 20, 2009 | 33.27 | 33.49 | 32.24 | 32.64 | 14,232,912 | -0.95(-2.83%) |
Apr 17, 2009 | 33.86 | 34.21 | 33.33 | 33.59 | 13,680,350 | -0.08(-0.23%) |
Apr 16, 2009 | 33.99 | 34.16 | 32.97 | 33.67 | 10,928,861 | -0.31(-0.92%) |
Apr 15, 2009 | 33.91 | 34.26 | 33.64 | 33.99 | 11,731,950 | -0.33(-0.96%) |
Apr 14, 2009 | 33.67 | 34.56 | 33.40 | 34.31 | 13,752,279 | +0.38(+1.11%) |
Apr 13, 2009 | 33.88 | 34.21 | 33.75 | 33.94 | 10,061,204 | -0.21(-0.61%) |
Apr 09, 2009 | 34.34 | 34.78 | 33.73 | 34.14 | 9,420,790 | -0.09(-0.27%) |
Apr 08, 2009 | 34.04 | 34.25 | 33.24 | 34.24 | 8,737,078 | +0.42(+1.25%) |
Apr 07, 2009 | 33.89 | 34.21 | 33.46 | 33.81 | 9,369,235 | -0.33(-0.96%) |
Apr 06, 2009 | 33.16 | 34.30 | 33.09 | 34.14 | 14,823,277 | +0.91(+2.73%) |
Apr 03, 2009 | 34.16 | 34.24 | 32.89 | 33.24 | 11,888,713 | -0.51(-1.52%) |
Apr 02, 2009 | 35.07 | 35.16 | 33.26 | 33.75 | 18,904,068 | -0.74(-2.15%) |
Apr 01, 2009 | 34.81 | 34.92 | 33.61 | 34.49 | 15,202,932 | -0.85(-2.40%) |
Mar 31, 2009 | 36.21 | 36.26 | 35.16 | 35.34 | 16,807,834 | -0.71(-1.98%) |
Mar 30, 2009 | 36.75 | 37.10 | 35.48 | 36.06 | 13,217,090 | -0.68(-1.85%) |
Mar 26, 2009 | 35.73 | 36.85 | 35.66 | 36.73 | 11,978,142 | +1.18(+3.31%) |
Mar 25, 2009 | 35.31 | 35.99 | 34.79 | 35.56 | 12,216,517 | +0.59(+1.67%) |
Mar 24, 2009 | 36.10 | 36.38 | 34.81 | 34.97 | 12,863,143 | -1.36(-3.75%) |
Mar 23, 2009 | 35.56 | 36.36 | 34.86 | 36.33 | 10,989,891 | +1.63(+4.71%) |
Mar 20, 2009 | 35.31 | 35.59 | 34.63 | 34.70 | 18,344,834 | -0.16(-0.47%) |
Mar 19, 2009 | 36.46 | 36.47 | 34.56 | 34.86 | 13,385,001 | -1.18(-3.29%) |
Mar 18, 2009 | 36.68 | 36.77 | 35.74 | 36.05 | 12,637,437 | -0.88(-2.40%) |
Mar 17, 2009 | 36.57 | 37.11 | 36.04 | 36.93 | 11,007,850 | +0.69(+1.91%) |
Mar 16, 2009 | 36.93 | 37.18 | 36.21 | 36.24 | 13,434,585 | -0.34(-0.92%) |
Mar 13, 2009 | 36.12 | 36.70 | 35.61 | 36.58 | 12,091,414 | +0.70(+1.95%) |
Mar 12, 2009 | 33.91 | 36.14 | 33.66 | 35.88 | 14,698,042 | +2.14(+6.35%) |
Mar 11, 2009 | 34.67 | 35.27 | 33.64 | 33.74 | 15,704,491 | -0.76(-2.21%) |
Mar 10, 2009 | 33.48 | 34.51 | 33.12 | 34.50 | 15,793,587 | +1.48(+4.47%) |
Mar 09, 2009 | 32.70 | 33.24 | 32.69 | 33.02 | 13,176,334 | -0.08(-0.24%) |
Mar 06, 2009 | 33.56 | 34.00 | 32.64 | 33.10 | 19,716,260 | -0.59(-1.74%) |
Mar 05, 2009 | 34.05 | 34.22 | 33.61 | 33.69 | 15,384,249 | -0.99(-2.86%) |
Mar 04, 2009 | 34.31 | 35.29 | 34.06 | 34.68 | 12,590,764 | +0.51(+1.48%) |
Mar 02, 2009 | 34.49 | 34.78 | 34.01 | 34.17 | 19,891,084 | -0.75(-2.15%) |
Feb 27, 2009 | 35.74 | 36.41 | 34.81 | 34.92 | 27,944,046 | -1.64(-4.49%) |
Feb 26, 2009 | 40.37 | 40.39 | 36.54 | 36.56 | 26,020,784 | -3.80(-9.42%) |
Feb 25, 2009 | 40.42 | 41.18 | 39.96 | 40.37 | 13,017,413 | -0.17(-0.42%) |
Feb 24, 2009 | 40.56 | 40.67 | 40.12 | 40.54 | 13,694,740 | +0.48(+1.19%) |
Feb 23, 2009 | 40.58 | 40.77 | 39.97 | 40.06 | 11,730,818 | -0.40(-0.99%) |
Feb 20, 2009 | 40.55 | 41.07 | 39.96 | 40.46 | 14,407,705 | -0.28(-0.68%) |
Feb 19, 2009 | 41.20 | 41.37 | 40.67 | 40.74 | 9,104,574 | -0.22(-0.54%) |
Feb 18, 2009 | 40.24 | 41.22 | 40.18 | 40.96 | 12,086,379 | +0.70(+1.74%) |
Feb 17, 2009 | 40.61 | 40.94 | 40.14 | 40.26 | 11,867,761 | -1.06(-2.57%) |
Feb 13, 2009 | 41.58 | 41.94 | 41.25 | 41.32 | 7,508,570 | -0.36(-0.87%) |
Feb 12, 2009 | 40.79 | 41.72 | 40.75 | 41.69 | 12,186,723 | +0.29(+0.69%) |
Feb 11, 2009 | 40.99 | 41.54 | 40.79 | 41.40 | 10,501,451 | +0.43(+1.05%) |
Feb 10, 2009 | 41.56 | 41.99 | 40.86 | 40.97 | 13,016,029 | -0.95(-2.26%) |
Feb 09, 2009 | 41.39 | 42.03 | 41.29 | 41.92 | 10,371,580 | +0.51(+1.22%) |
Feb 06, 2009 | 40.75 | 41.49 | 40.55 | 41.42 | 11,053,335 | +0.66(+1.61%) |
Feb 05, 2009 | 40.02 | 40.82 | 39.60 | 40.76 | 9,640,537 | +0.24(+0.60%) |
Feb 04, 2009 | 40.53 | 41.29 | 40.09 | 40.52 | 10,397,367 | +0.08(+0.19%) |
Feb 03, 2009 | 39.80 | 40.62 | 39.57 | 40.44 | 10,744,683 | +0.93(+2.35%) |
Feb 02, 2009 | 38.85 | 39.76 | 38.75 | 39.51 | 9,892,829 | +0.36(+0.93%) |
Jan 30, 2009 | 38.96 | 39.83 | 38.90 | 39.15 | 11,262,049 | +0.02(+0.05%) |
Jan 29, 2009 | 38.65 | 39.44 | 38.65 | 39.12 | 10,744,668 | +0.05(+0.13%) |
Jan 28, 2009 | 38.30 | 39.42 | 38.00 | 39.07 | 12,889,523 | +1.18(+3.13%) |
Jan 27, 2009 | 38.11 | 38.37 | 37.43 | 37.89 | 17,704,690 | -0.94(-2.43%) |
Jan 26, 2009 | 38.04 | 39.05 | 37.50 | 38.83 | 14,117,406 | +0.87(+2.29%) |
Jan 23, 2009 | 38.88 | 39.24 | 37.83 | 37.96 | 13,830,181 | -1.46(-3.69%) |
Jan 22, 2009 | 39.14 | 39.66 | 38.68 | 39.42 | 8,834,838 | -0.21(-0.54%) |
Jan 21, 2009 | 39.60 | 39.75 | 38.57 | 39.63 | 13,242,874 | +0.38(+0.96%) |
Jan 20, 2009 | 40.67 | 41.24 | 39.20 | 39.25 | 12,134,390 | -1.80(-4.38%) |
Jan 16, 2009 | 41.12 | 41.22 | 40.48 | 41.05 | 9,836,641 | +0.26(+0.63%) |
Jan 15, 2009 | 39.80 | 40.89 | 39.41 | 40.79 | 11,699,565 | +0.77(+1.93%) |
Jan 14, 2009 | 40.50 | 40.87 | 39.79 | 40.02 | 9,296,235 | -1.16(-2.82%) |
Jan 13, 2009 | 40.79 | 41.42 | 40.72 | 41.19 | 10,462,005 | +0.46(+1.14%) |
Jan 12, 2009 | 41.09 | 41.19 | 40.21 | 40.72 | 10,786,574 | -0.51(-1.25%) |
Jan 09, 2009 | 42.18 | 42.67 | 41.12 | 41.24 | 8,653,291 | -1.06(-2.50%) |
Jan 08, 2009 | 41.44 | 42.31 | 41.41 | 42.29 | 7,795,950 | +0.76(+1.82%) |
Jan 07, 2009 | 41.27 | 41.93 | 41.21 | 41.54 | 8,022,194 | -0.10(-0.24%) |
Jan 06, 2009 | 42.85 | 42.93 | 41.22 | 41.64 | 12,574,067 | -0.93(-2.20%) |
Jan 05, 2009 | 42.26 | 42.57 | 41.39 | 42.57 | 15,328,953 | +0.47(+1.12%) |
Jan 02, 2009 | 41.81 | 42.16 | 41.22 | 42.10 | 9,180,866 | +0.88(+2.15%) |
Dec 31, 2008 | 40.76 | 41.55 | 40.72 | 41.22 | 8,809,480 | +0.11(+0.28%) |
Dec 30, 2008 | 40.68 | 41.15 | 40.55 | 41.10 | 6,011,108 | +0.51(+1.27%) |
Dec 29, 2008 | 40.94 | 41.08 | 40.16 | 40.59 | 7,337,360 | -0.35(-0.85%) |
Dec 26, 2008 | 40.86 | 41.25 | 40.62 | 40.94 | 2,164,609 | +0.14(+0.35%) |
Dec 24, 2008 | 40.95 | 41.31 | 40.59 | 40.79 | 2,552,000 | -0.15(-0.37%) |
Dec 23, 2008 | 41.08 | 41.86 | 40.79 | 40.94 | 6,825,062 | +0.17(+0.42%) |
Dec 22, 2008 | 41.52 | 41.76 | 40.31 | 40.77 | 8,290,411 | -0.50(-1.21%) |
Dec 19, 2008 | 41.47 | 42.30 | 41.05 | 41.27 | 18,009,252 | -0.14(-0.33%) |
Dec 18, 2008 | 41.82 | 42.82 | 41.06 | 41.41 | 16,065,425 | -0.29(-0.68%) |
Dec 17, 2008 | 42.10 | 42.48 | 41.69 | 41.69 | 8,439,735 | -0.69(-1.62%) |
Dec 16, 2008 | 41.32 | 42.46 | 41.28 | 42.38 | 12,449,044 | +1.19(+2.89%) |
Dec 15, 2008 | 41.24 | 41.74 | 40.99 | 41.19 | 7,763,935 | -0.30(-0.72%) |
Dec 12, 2008 | 40.01 | 41.64 | 40.00 | 41.49 | 10,236,488 | +0.63(+1.54%) |
Dec 11, 2008 | 41.40 | 41.99 | 40.61 | 40.86 | 13,177,202 | -0.57(-1.38%) |
Dec 10, 2008 | 41.49 | 41.57 | 40.68 | 41.43 | 12,744,365 | +0.06(+0.16%) |
Dec 09, 2008 | 41.36 | 41.57 | 40.66 | 41.37 | 14,205,598 | -0.15(-0.36%) |
Dec 08, 2008 | 41.35 | 41.85 | 40.57 | 41.52 | 15,448,466 | +0.55(+1.34%) |
Dec 05, 2008 | 39.99 | 41.35 | 39.55 | 40.97 | 13,001,260 | +0.76(+1.88%) |
Dec 04, 2008 | 40.54 | 41.10 | 39.97 | 40.21 | 11,505,598 | -0.81(-1.97%) |
Dec 03, 2008 | 39.78 | 41.21 | 38.18 | 41.02 | 13,833,104 | +2.02(+5.18%) |
Dec 02, 2008 | 39.15 | 39.82 | 38.30 | 39.00 | 15,131,573 | -0.09(-0.24%) |