Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 35.71 | 35.78 | 34.81 | 35.19 | 5,614,582 | -0.74(-2.07%) |
Oct 29, 2009 | 35.43 | 36.04 | 35.36 | 35.93 | 3,805,397 | +0.93(+2.66%) |
Oct 28, 2009 | 36.08 | 36.22 | 34.99 | 35.00 | 3,377,071 | -1.15(-3.18%) |
Oct 27, 2009 | 36.25 | 36.80 | 36.13 | 36.15 | 3,756,141 | -0.22(-0.62%) |
Oct 26, 2009 | 37.25 | 37.52 | 36.16 | 36.37 | 4,451,209 | -0.84(-2.26%) |
Oct 23, 2009 | 37.40 | 37.72 | 37.04 | 37.21 | 3,135,437 | -0.53(-1.41%) |
Oct 22, 2009 | 37.75 | 37.98 | 36.69 | 37.74 | 7,799,397 | -0.18(-0.48%) |
Oct 21, 2009 | 38.27 | 38.67 | 36.90 | 37.93 | 12,217,433 | -2.30(-5.73%) |
Oct 20, 2009 | 40.01 | 40.91 | 39.89 | 40.23 | 3,801,517 | -0.58(-1.42%) |
Oct 19, 2009 | 40.62 | 41.19 | 40.62 | 40.81 | 2,107,008 | +0.02(+0.05%) |
Oct 16, 2009 | 41.50 | 41.83 | 40.59 | 40.79 | 3,049,591 | -1.16(-2.75%) |
Oct 15, 2009 | 41.34 | 41.95 | 41.07 | 41.95 | 3,580,615 | +0.51(+1.23%) |
Oct 14, 2009 | 42.01 | 42.08 | 41.11 | 41.43 | 4,300,741 | +0.02(+0.05%) |
Oct 13, 2009 | 41.88 | 42.29 | 41.20 | 41.41 | 3,136,714 | -0.79(-1.87%) |
Oct 12, 2009 | 42.36 | 42.60 | 42.01 | 42.20 | 1,646,045 | -0.13(-0.30%) |
Oct 09, 2009 | 41.80 | 42.34 | 41.46 | 42.33 | 2,399,935 | +0.66(+1.58%) |
Oct 08, 2009 | 41.10 | 41.74 | 40.83 | 41.67 | 2,802,503 | +0.92(+2.25%) |
Oct 07, 2009 | 40.32 | 40.94 | 40.03 | 40.76 | 2,114,074 | +0.25(+0.61%) |
Oct 06, 2009 | 40.43 | 40.97 | 39.98 | 40.51 | 1,855,557 | +0.23(+0.57%) |
Oct 05, 2009 | 39.89 | 40.39 | 39.56 | 40.28 | 2,232,582 | +0.73(+1.84%) |
Oct 02, 2009 | 39.77 | 40.44 | 39.49 | 39.55 | 2,370,868 | -0.43(-1.07%) |
Oct 01, 2009 | 40.66 | 40.73 | 39.87 | 39.98 | 2,873,894 | -0.75(-1.84%) |
Sep 30, 2009 | 40.91 | 41.27 | 40.41 | 40.73 | 2,682,146 | -0.20(-0.50%) |
Sep 29, 2009 | 41.11 | 41.43 | 40.83 | 40.93 | 2,176,449 | -0.16(-0.39%) |
Sep 28, 2009 | 40.60 | 41.09 | 40.40 | 41.09 | 1,901,579 | +0.75(+1.86%) |
Sep 25, 2009 | 40.67 | 40.69 | 39.98 | 40.34 | 2,313,987 | -0.39(-0.95%) |
Sep 24, 2009 | 41.46 | 41.62 | 40.45 | 40.73 | 2,531,714 | -0.35(-0.85%) |
Sep 23, 2009 | 41.18 | 42.18 | 40.98 | 41.08 | 2,579,226 | -0.13(-0.32%) |
Sep 22, 2009 | 41.07 | 41.31 | 40.85 | 41.21 | 1,938,297 | +0.37(+0.91%) |
Sep 21, 2009 | 40.98 | 41.04 | 40.63 | 40.84 | 2,175,491 | -0.29(-0.70%) |
Sep 18, 2009 | 41.21 | 41.32 | 40.73 | 41.13 | 4,211,999 | -0.04(-0.10%) |
Sep 17, 2009 | 42.05 | 42.61 | 40.89 | 41.17 | 4,203,841 | -0.85(-2.02%) |
Sep 16, 2009 | 41.29 | 42.03 | 40.90 | 42.02 | 4,278,502 | +0.55(+1.32%) |
Sep 15, 2009 | 41.41 | 41.88 | 41.27 | 41.47 | 2,585,010 | -0.06(-0.15%) |
Sep 14, 2009 | 40.78 | 41.64 | 40.62 | 41.53 | 1,438,082 | +0.51(+1.25%) |
Sep 11, 2009 | 41.31 | 41.42 | 40.94 | 41.02 | 2,357,762 | -0.18(-0.44%) |
Sep 10, 2009 | 41.32 | 41.53 | 40.50 | 41.20 | 2,406,851 | +0.01(+0.03%) |
Sep 09, 2009 | 40.80 | 41.29 | 40.72 | 41.19 | 1,925,539 | +0.06(+0.14%) |
Sep 08, 2009 | 40.63 | 41.18 | 40.62 | 41.13 | 1,882,932 | +0.25(+0.62%) |
Sep 04, 2009 | 40.24 | 40.95 | 39.93 | 40.88 | 2,291,197 | +0.69(+1.73%) |
Sep 03, 2009 | 39.86 | 40.25 | 39.31 | 40.19 | 2,414,931 | +0.41(+1.02%) |
Sep 02, 2009 | 39.23 | 40.22 | 39.22 | 39.78 | 2,942,004 | +0.33(+0.83%) |
Sep 01, 2009 | 40.76 | 41.03 | 39.38 | 39.45 | 3,928,815 | -1.48(-3.63%) |
Aug 31, 2009 | 40.78 | 41.01 | 40.36 | 40.94 | 2,637,720 | -0.06(-0.14%) |
Aug 28, 2009 | 41.99 | 42.01 | 40.91 | 40.99 | 2,054,455 | -0.88(-2.09%) |
Aug 27, 2009 | 41.72 | 42.02 | 41.49 | 41.87 | 1,896,888 | -0.05(-0.12%) |
Aug 26, 2009 | 41.81 | 42.04 | 41.18 | 41.92 | 3,014,484 | -0.18(-0.42%) |
Aug 25, 2009 | 41.65 | 42.18 | 41.29 | 42.09 | 2,374,405 | +0.57(+1.37%) |
Aug 24, 2009 | 42.11 | 42.65 | 41.41 | 41.53 | 2,495,328 | -0.74(-1.74%) |
Aug 21, 2009 | 42.46 | 43.16 | 41.85 | 42.26 | 3,430,955 | -0.53(-1.24%) |
Aug 20, 2009 | 42.24 | 42.84 | 41.90 | 42.79 | 2,139,766 | +0.83(+1.99%) |
Aug 19, 2009 | 41.76 | 42.27 | 41.74 | 41.96 | 1,829,185 | -0.32(-0.76%) |
Aug 18, 2009 | 42.06 | 42.33 | 42.06 | 42.28 | 1,639,958 | +0.34(+0.80%) |
Aug 17, 2009 | 42.09 | 42.30 | 41.88 | 41.95 | 2,549,643 | -0.89(-2.08%) |
Aug 14, 2009 | 42.39 | 42.85 | 42.04 | 42.84 | 1,949,928 | +0.12(+0.28%) |
Aug 13, 2009 | 42.71 | 43.02 | 42.02 | 42.72 | 2,342,351 | -0.04(-0.08%) |
Aug 12, 2009 | 42.54 | 43.28 | 42.52 | 42.75 | 2,414,383 | +0.16(+0.38%) |
Aug 11, 2009 | 42.75 | 42.98 | 42.34 | 42.59 | 2,867,544 | -0.40(-0.93%) |
Aug 10, 2009 | 43.21 | 43.21 | 42.69 | 42.99 | 1,815,469 | -0.22(-0.50%) |
Aug 07, 2009 | 42.60 | 43.66 | 42.60 | 43.21 | 2,431,455 | +0.62(+1.45%) |
Aug 06, 2009 | 43.21 | 43.27 | 42.16 | 42.59 | 4,342,073 | -0.37(-0.86%) |
Aug 05, 2009 | 42.91 | 43.27 | 42.58 | 42.96 | 3,334,093 | +0.11(+0.26%) |
Aug 04, 2009 | 42.05 | 42.85 | 41.90 | 42.85 | 3,458,840 | +0.58(+1.38%) |
Aug 03, 2009 | 42.06 | 42.51 | 41.83 | 42.27 | 3,391,707 | +0.39(+0.92%) |
Jul 31, 2009 | 41.99 | 42.23 | 41.50 | 41.88 | 2,361,191 | -0.16(-0.38%) |
Jul 30, 2009 | 41.71 | 42.39 | 40.90 | 42.04 | 2,732,944 | +1.05(+2.56%) |
Jul 29, 2009 | 40.76 | 41.21 | 40.10 | 40.99 | 2,336,043 | +0.50(+1.23%) |
Jul 28, 2009 | 40.17 | 40.86 | 39.79 | 40.50 | 2,547,888 | -0.22(-0.55%) |
Jul 27, 2009 | 40.27 | 40.86 | 40.15 | 40.72 | 2,197,887 | +0.32(+0.78%) |
Jul 24, 2009 | 41.08 | 41.08 | 39.93 | 40.41 | 3,075,668 | -0.81(-1.97%) |
Jul 23, 2009 | 40.63 | 41.53 | 39.98 | 41.22 | 5,068,213 | +0.64(+1.59%) |
Jul 22, 2009 | 39.99 | 41.25 | 39.89 | 40.57 | 4,371,238 | +0.28(+0.70%) |
Jul 21, 2009 | 40.52 | 40.55 | 39.39 | 40.29 | 4,208,664 | -0.26(-0.64%) |
Jul 20, 2009 | 40.66 | 40.83 | 40.17 | 40.55 | 2,906,553 | +0.13(+0.31%) |
Jul 17, 2009 | 40.80 | 40.90 | 40.20 | 40.43 | 2,568,246 | -0.50(-1.23%) |
Jul 16, 2009 | 40.83 | 41.17 | 40.30 | 40.93 | 2,730,498 | -0.11(-0.26%) |
Jul 15, 2009 | 40.26 | 41.38 | 39.85 | 41.04 | 4,077,862 | +1.09(+2.72%) |
Jul 14, 2009 | 40.25 | 40.26 | 39.64 | 39.95 | 3,513,348 | +0.20(+0.49%) |
Jul 13, 2009 | 38.50 | 39.82 | 38.05 | 39.75 | 5,491,261 | +1.72(+4.53%) |
Jul 10, 2009 | 38.47 | 38.77 | 37.81 | 38.03 | 2,735,119 | -0.75(-1.93%) |
Jul 09, 2009 | 38.03 | 39.26 | 38.03 | 38.78 | 4,037,633 | +0.80(+2.10%) |
Jul 08, 2009 | 37.58 | 38.14 | 37.28 | 37.98 | 7,121,245 | +0.52(+1.38%) |
Jul 07, 2009 | 37.98 | 38.12 | 37.46 | 37.46 | 3,782,216 | -0.46(-1.20%) |
Jul 06, 2009 | 36.44 | 38.02 | 36.42 | 37.92 | 3,982,424 | +0.97(+2.63%) |
Jul 02, 2009 | 37.12 | 37.63 | 36.85 | 36.95 | 3,778,914 | -0.50(-1.35%) |
Jul 01, 2009 | 38.17 | 38.27 | 36.94 | 37.45 | 3,735,378 | -0.14(-0.37%) |
Jun 30, 2009 | 37.76 | 38.30 | 37.37 | 37.59 | 3,911,120 | -0.23(-0.61%) |
Jun 29, 2009 | 37.32 | 37.83 | 36.97 | 37.82 | 3,198,718 | +0.71(+1.91%) |
Jun 26, 2009 | 37.39 | 37.72 | 36.94 | 37.11 | 5,951,820 | -0.61(-1.62%) |
Jun 25, 2009 | 37.33 | 37.73 | 36.38 | 37.72 | 2,991,236 | +0.76(+2.05%) |
Jun 24, 2009 | 36.88 | 37.38 | 36.54 | 36.97 | 3,210,909 | +0.64(+1.77%) |
Jun 23, 2009 | 36.72 | 36.89 | 35.99 | 36.32 | 3,879,135 | -0.01(-0.02%) |
Jun 22, 2009 | 37.49 | 37.90 | 36.21 | 36.33 | 4,922,396 | -1.69(-4.44%) |
Jun 19, 2009 | 37.32 | 38.06 | 36.42 | 38.02 | 5,350,298 | +1.25(+3.41%) |
Jun 18, 2009 | 36.11 | 37.07 | 35.91 | 36.76 | 3,741,099 | +0.95(+2.64%) |
Jun 17, 2009 | 36.82 | 36.99 | 35.81 | 35.82 | 4,959,744 | -1.11(-3.00%) |
Jun 16, 2009 | 38.14 | 38.16 | 36.90 | 36.92 | 4,687,109 | -1.02(-2.68%) |
Jun 15, 2009 | 38.16 | 38.86 | 37.81 | 37.94 | 3,175,013 | -0.71(-1.83%) |
Jun 12, 2009 | 38.58 | 38.86 | 38.12 | 38.65 | 2,173,615 | -0.11(-0.29%) |
Jun 11, 2009 | 38.65 | 39.72 | 38.47 | 38.76 | 2,897,267 | +0.25(+0.65%) |
Jun 10, 2009 | 39.60 | 39.75 | 38.02 | 38.51 | 2,849,011 | -0.96(-2.43%) |
Jun 09, 2009 | 38.79 | 39.97 | 38.79 | 39.47 | 3,563,832 | +0.69(+1.77%) |
Jun 08, 2009 | 39.18 | 39.34 | 38.12 | 38.78 | 3,501,083 | -0.15(-0.38%) |
Jun 05, 2009 | 40.32 | 40.57 | 38.42 | 38.93 | 3,624,317 | -1.10(-2.75%) |
Jun 04, 2009 | 38.70 | 40.03 | 38.64 | 40.03 | 4,190,377 | +1.32(+3.40%) |
Jun 03, 2009 | 38.99 | 39.11 | 38.25 | 38.71 | 3,941,089 | -0.32(-0.81%) |
Jun 02, 2009 | 39.49 | 40.11 | 38.76 | 39.03 | 4,489,263 | -0.56(-1.42%) |
Jun 01, 2009 | 40.44 | 40.81 | 39.07 | 39.59 | 5,351,309 | -0.78(-1.94%) |
May 29, 2009 | 38.70 | 40.37 | 38.14 | 40.37 | 5,197,803 | +1.53(+3.93%) |
May 28, 2009 | 37.53 | 39.04 | 37.16 | 38.84 | 4,955,802 | +1.44(+3.84%) |
May 27, 2009 | 38.39 | 38.41 | 37.32 | 37.41 | 5,083,469 | -1.05(-2.73%) |
May 26, 2009 | 35.78 | 38.46 | 35.78 | 38.46 | 4,741,986 | +2.04(+5.62%) |
May 22, 2009 | 36.09 | 36.83 | 35.65 | 36.41 | 4,275,265 | +0.35(+0.97%) |
May 21, 2009 | 35.37 | 36.24 | 35.29 | 36.06 | 4,969,976 | +0.41(+1.16%) |
May 20, 2009 | 37.13 | 37.88 | 35.48 | 35.65 | 6,474,983 | -1.04(-2.82%) |
May 19, 2009 | 37.89 | 38.41 | 36.51 | 36.69 | 6,738,600 | -1.75(-4.55%) |
May 18, 2009 | 38.20 | 38.47 | 36.93 | 38.44 | 7,676,380 | +0.94(+2.50%) |
May 15, 2009 | 38.25 | 38.51 | 37.37 | 37.50 | 4,319,113 | -1.02(-2.64%) |
May 14, 2009 | 37.20 | 38.63 | 36.95 | 38.51 | 6,573,934 | +1.82(+4.96%) |
May 13, 2009 | 36.79 | 37.63 | 36.42 | 36.69 | 7,023,718 | -0.78(-2.07%) |
May 12, 2009 | 37.03 | 38.47 | 36.45 | 37.47 | 6,679,538 | +0.56(+1.52%) |
May 11, 2009 | 37.70 | 37.94 | 36.86 | 36.91 | 6,501,385 | -1.81(-4.67%) |
May 08, 2009 | 37.21 | 38.72 | 36.08 | 38.72 | 9,519,788 | +2.06(+5.62%) |
May 07, 2009 | 39.73 | 39.73 | 36.08 | 36.66 | 10,396,640 | -2.14(-5.52%) |
May 06, 2009 | 38.39 | 39.19 | 37.42 | 38.80 | 7,567,912 | +1.31(+3.49%) |
May 05, 2009 | 37.95 | 38.23 | 37.11 | 37.49 | 6,132,323 | -1.47(-3.77%) |
May 04, 2009 | 37.90 | 39.42 | 36.91 | 38.96 | 7,714,475 | +2.00(+5.42%) |
May 01, 2009 | 37.86 | 38.07 | 36.54 | 36.96 | 4,801,248 | -1.11(-2.91%) |
Apr 30, 2009 | 39.94 | 40.20 | 37.60 | 38.07 | 5,823,201 | -0.45(-1.16%) |
Apr 29, 2009 | 37.81 | 38.58 | 37.34 | 38.51 | 8,158,192 | +1.28(+3.44%) |
Apr 28, 2009 | 36.15 | 38.14 | 36.06 | 37.23 | 23,548,600 | -1.29(-3.34%) |
Apr 27, 2009 | 38.51 | 39.45 | 38.00 | 38.52 | 5,073,285 | -0.39(-1.01%) |
Apr 24, 2009 | 39.42 | 39.54 | 38.09 | 38.91 | 8,392,175 | -0.97(-2.44%) |
Apr 23, 2009 | 37.84 | 40.22 | 37.81 | 39.89 | 7,324,715 | +2.28(+6.07%) |
Apr 22, 2009 | 38.09 | 40.16 | 37.01 | 37.60 | 9,275,808 | -1.73(-4.40%) |
Apr 21, 2009 | 36.27 | 39.38 | 34.86 | 39.33 | 19,955,274 | -1.39(-3.40%) |
Apr 20, 2009 | 43.33 | 43.65 | 40.62 | 40.72 | 5,473,565 | -3.44(-7.79%) |
Apr 17, 2009 | 44.70 | 44.99 | 43.25 | 44.16 | 5,675,064 | -0.49(-1.10%) |
Apr 16, 2009 | 44.68 | 45.25 | 43.09 | 44.65 | 4,832,991 | -0.54(-1.19%) |
Apr 15, 2009 | 42.43 | 45.47 | 42.03 | 45.19 | 3,780,367 | +2.37(+5.54%) |
Apr 14, 2009 | 45.00 | 45.35 | 42.76 | 42.81 | 5,029,903 | -3.08(-6.71%) |
Apr 13, 2009 | 44.21 | 46.27 | 43.56 | 45.90 | 5,151,360 | +0.99(+2.21%) |
Apr 09, 2009 | 42.37 | 44.99 | 42.03 | 44.90 | 6,586,171 | +4.08(+9.98%) |
Apr 08, 2009 | 40.10 | 41.27 | 39.98 | 40.83 | 4,803,858 | +0.92(+2.30%) |
Apr 07, 2009 | 40.55 | 41.20 | 39.68 | 39.91 | 4,077,465 | -1.69(-4.07%) |
Apr 06, 2009 | 42.27 | 42.68 | 41.06 | 41.60 | 3,594,042 | -1.38(-3.21%) |
Apr 03, 2009 | 42.60 | 43.14 | 41.04 | 42.98 | 4,640,774 | +1.27(+3.04%) |
Apr 02, 2009 | 44.33 | 44.38 | 40.80 | 41.71 | 10,653,499 | -2.37(-5.38%) |
Apr 01, 2009 | 41.25 | 44.53 | 41.11 | 44.09 | 6,310,254 | +2.20(+5.25%) |
Mar 31, 2009 | 40.56 | 42.43 | 40.56 | 41.89 | 5,561,573 | +1.98(+4.97%) |
Mar 30, 2009 | 40.28 | 41.93 | 39.38 | 39.91 | 5,870,824 | -3.85(-8.80%) |
Mar 26, 2009 | 45.50 | 45.51 | 42.81 | 43.76 | 6,731,951 | -1.46(-3.22%) |
Mar 25, 2009 | 42.93 | 45.35 | 42.41 | 45.22 | 6,337,482 | +2.55(+5.97%) |
Mar 24, 2009 | 44.97 | 45.97 | 42.66 | 42.67 | 6,893,731 | -2.57(-5.68%) |
Mar 23, 2009 | 41.65 | 45.42 | 41.01 | 45.24 | 6,682,528 | +4.75(+11.75%) |
Mar 20, 2009 | 40.04 | 41.92 | 39.56 | 40.48 | 8,948,628 | +0.86(+2.17%) |
Mar 19, 2009 | 42.78 | 43.86 | 39.60 | 39.62 | 6,977,647 | -3.63(-8.40%) |
Mar 18, 2009 | 41.00 | 43.45 | 40.48 | 43.26 | 7,905,134 | +1.26(+3.00%) |
Mar 17, 2009 | 39.13 | 42.10 | 38.89 | 41.99 | 5,734,427 | +3.13(+8.05%) |
Mar 16, 2009 | 41.74 | 41.96 | 38.74 | 38.86 | 5,443,369 | -2.26(-5.50%) |
Mar 13, 2009 | 41.81 | 41.81 | 38.97 | 41.13 | 6,132,856 | -0.22(-0.53%) |
Mar 12, 2009 | 38.03 | 41.63 | 37.62 | 41.34 | 6,492,835 | +2.79(+7.23%) |
Mar 11, 2009 | 37.79 | 39.24 | 36.45 | 38.56 | 5,613,672 | +0.91(+2.42%) |
Mar 10, 2009 | 34.47 | 37.65 | 34.16 | 37.65 | 7,951,104 | +4.12(+12.28%) |
Mar 09, 2009 | 33.25 | 34.61 | 32.06 | 33.53 | 5,418,554 | +0.35(+1.06%) |
Mar 06, 2009 | 34.24 | 35.19 | 32.06 | 33.18 | 7,151,866 | -0.88(-2.59%) |
Mar 05, 2009 | 36.32 | 37.04 | 33.65 | 34.06 | 9,597,462 | -3.10(-8.35%) |
Mar 04, 2009 | 38.59 | 39.03 | 35.68 | 37.16 | 8,076,574 | -0.88(-2.30%) |
Mar 02, 2009 | 37.83 | 39.36 | 37.67 | 38.04 | 4,550,043 | -0.86(-2.21%) |
Feb 27, 2009 | 38.92 | 40.43 | 38.53 | 38.90 | 5,120,975 | -0.90(-2.27%) |
Feb 26, 2009 | 41.72 | 42.04 | 39.21 | 39.80 | 5,897,014 | -0.91(-2.24%) |
Feb 25, 2009 | 41.76 | 42.01 | 39.31 | 40.71 | 6,653,189 | -1.86(-4.36%) |
Feb 24, 2009 | 38.91 | 42.58 | 38.56 | 42.57 | 7,005,637 | +4.28(+11.17%) |
Feb 23, 2009 | 40.48 | 40.73 | 38.23 | 38.29 | 3,834,688 | -1.27(-3.20%) |
Feb 20, 2009 | 37.85 | 40.42 | 37.29 | 39.56 | 7,419,127 | +0.99(+2.58%) |
Feb 19, 2009 | 40.84 | 41.02 | 38.56 | 38.56 | 4,890,645 | -1.37(-3.42%) |
Feb 18, 2009 | 39.53 | 40.31 | 38.44 | 39.93 | 4,534,918 | +1.14(+2.94%) |
Feb 17, 2009 | 39.45 | 39.82 | 37.90 | 38.79 | 5,208,510 | -1.54(-3.82%) |
Feb 13, 2009 | 41.25 | 41.96 | 40.32 | 40.33 | 3,089,078 | -1.71(-4.06%) |
Feb 12, 2009 | 40.25 | 42.29 | 40.05 | 42.04 | 5,867,600 | -0.69(-1.61%) |
Feb 11, 2009 | 40.74 | 43.07 | 40.51 | 42.72 | 4,695,330 | +2.13(+5.24%) |
Feb 10, 2009 | 43.00 | 43.64 | 40.41 | 40.59 | 5,391,250 | -3.05(-6.98%) |
Feb 09, 2009 | 43.26 | 44.17 | 42.73 | 43.64 | 2,901,884 | +0.49(+1.14%) |
Feb 06, 2009 | 41.45 | 43.28 | 41.45 | 43.15 | 5,232,557 | +0.90(+2.12%) |
Feb 05, 2009 | 40.33 | 43.53 | 39.63 | 42.25 | 6,678,744 | +1.32(+3.23%) |
Feb 04, 2009 | 41.65 | 42.55 | 40.66 | 40.93 | 4,906,694 | -0.34(-0.83%) |
Feb 03, 2009 | 42.13 | 43.15 | 40.30 | 41.27 | 6,489,890 | -0.98(-2.32%) |
Feb 02, 2009 | 39.77 | 42.65 | 39.37 | 42.25 | 5,574,386 | +1.97(+4.90%) |
Jan 30, 2009 | 40.40 | 41.90 | 39.63 | 40.28 | 5,134,051 | +0.48(+1.21%) |
Jan 29, 2009 | 42.00 | 42.64 | 39.59 | 39.80 | 4,711,301 | -3.07(-7.17%) |
Jan 28, 2009 | 40.78 | 42.95 | 40.29 | 42.87 | 6,974,321 | +3.57(+9.09%) |
Jan 27, 2009 | 39.59 | 40.13 | 38.20 | 39.30 | 4,662,864 | +0.64(+1.65%) |
Jan 26, 2009 | 38.96 | 40.40 | 37.91 | 38.66 | 4,434,145 | -0.94(-2.37%) |
Jan 23, 2009 | 37.11 | 40.21 | 36.76 | 39.60 | 4,535,223 | +1.45(+3.80%) |
Jan 22, 2009 | 39.49 | 40.87 | 36.53 | 38.15 | 8,043,411 | -2.12(-5.27%) |
Jan 21, 2009 | 35.08 | 40.43 | 34.35 | 40.27 | 15,406,128 | +9.51(+30.91%) |
Jan 20, 2009 | 31.17 | 35.15 | 30.34 | 30.76 | 17,168,612 | -5.01(-14.00%) |
Jan 16, 2009 | 34.82 | 35.97 | 33.52 | 35.77 | 6,856,708 | +1.96(+5.80%) |
Jan 15, 2009 | 33.16 | 34.92 | 31.74 | 33.81 | 5,028,762 | +0.73(+2.20%) |
Jan 14, 2009 | 32.83 | 33.50 | 32.03 | 33.08 | 3,728,236 | -0.71(-2.09%) |
Jan 13, 2009 | 33.72 | 34.39 | 32.79 | 33.79 | 3,476,688 | -0.17(-0.50%) |
Jan 12, 2009 | 35.10 | 35.48 | 33.78 | 33.96 | 2,639,140 | -1.17(-3.33%) |
Jan 09, 2009 | 36.76 | 37.02 | 35.11 | 35.13 | 2,245,383 | -1.55(-4.22%) |
Jan 08, 2009 | 36.45 | 37.32 | 35.90 | 36.67 | 3,275,639 | +0.08(+0.21%) |
Jan 07, 2009 | 38.10 | 38.72 | 36.45 | 36.60 | 4,260,923 | -1.34(-3.53%) |
Jan 06, 2009 | 37.25 | 38.16 | 37.04 | 37.93 | 3,251,347 | +1.03(+2.79%) |
Jan 05, 2009 | 36.97 | 37.27 | 35.83 | 36.90 | 3,072,611 | -0.36(-0.98%) |
Jan 02, 2009 | 36.41 | 37.33 | 34.89 | 37.27 | 3,296,330 | +0.76(+2.07%) |
Dec 31, 2008 | 35.38 | 36.55 | 34.68 | 36.51 | 2,620,914 | +1.27(+3.60%) |
Dec 30, 2008 | 33.77 | 35.28 | 33.37 | 35.24 | 1,702,076 | +1.76(+5.27%) |
Dec 29, 2008 | 34.34 | 34.34 | 32.91 | 33.48 | 1,477,490 | -1.02(-2.96%) |
Dec 26, 2008 | 35.01 | 35.01 | 34.16 | 34.50 | 768,769 | -0.22(-0.63%) |
Dec 24, 2008 | 34.12 | 34.78 | 33.92 | 34.72 | 505,267 | +0.11(+0.32%) |
Dec 23, 2008 | 35.49 | 35.52 | 34.03 | 34.61 | 1,575,578 | -0.39(-1.10%) |
Dec 22, 2008 | 36.20 | 37.15 | 34.66 | 34.99 | 3,056,144 | -1.12(-3.10%) |
Dec 19, 2008 | 34.90 | 37.81 | 34.66 | 36.11 | 5,203,235 | +1.55(+4.48%) |
Dec 18, 2008 | 36.37 | 36.50 | 34.26 | 34.56 | 2,960,672 | -0.82(-2.32%) |
Dec 17, 2008 | 35.71 | 36.06 | 34.50 | 35.38 | 2,812,042 | -0.33(-0.92%) |
Dec 16, 2008 | 31.71 | 35.71 | 31.71 | 35.71 | 3,956,835 | +4.05(+12.78%) |
Dec 15, 2008 | 31.62 | 32.70 | 31.20 | 31.67 | 2,318,716 | -0.40(-1.24%) |
Dec 12, 2008 | 31.08 | 32.70 | 31.04 | 32.06 | 3,539,691 | +0.11(+0.35%) |
Dec 11, 2008 | 34.67 | 35.50 | 31.84 | 31.95 | 3,391,693 | -3.25(-9.23%) |
Dec 10, 2008 | 35.34 | 35.96 | 33.85 | 35.20 | 3,161,121 | +0.11(+0.32%) |
Dec 09, 2008 | 36.69 | 36.97 | 34.14 | 35.09 | 4,541,070 | -1.93(-5.20%) |
Dec 08, 2008 | 36.93 | 37.10 | 35.10 | 37.02 | 4,354,814 | +1.60(+4.51%) |
Dec 05, 2008 | 31.72 | 35.42 | 30.62 | 35.42 | 3,889,054 | +3.09(+9.55%) |
Dec 04, 2008 | 31.46 | 34.27 | 30.33 | 32.33 | 5,007,766 | +0.43(+1.36%) |
Dec 03, 2008 | 29.27 | 31.94 | 28.65 | 31.90 | 4,411,046 | +2.05(+6.87%) |
Dec 02, 2008 | 28.65 | 29.99 | 27.37 | 29.85 | 4,098,186 | +2.25(+8.17%) |
Dec 01, 2008 | 30.88 | 31.31 | 27.59 | 27.59 | 4,256,019 | -4.54(-14.14%) |
Nov 28, 2008 | 31.07 | 32.29 | 30.66 | 32.14 | 2,385,692 | +1.04(+3.33%) |
Nov 26, 2008 | 28.71 | 31.11 | 28.40 | 31.10 | 3,402,037 | +2.00(+6.86%) |
Nov 25, 2008 | 31.32 | 31.51 | 27.09 | 29.10 | 5,219,041 | -1.63(-5.31%) |
Nov 24, 2008 | 27.42 | 30.86 | 26.60 | 30.73 | 6,516,642 | +4.17(+15.68%) |
Nov 21, 2008 | 24.54 | 26.73 | 23.72 | 26.57 | 5,998,348 | +2.42(+10.00%) |
Nov 20, 2008 | 26.97 | 27.44 | 23.79 | 24.15 | 5,153,985 | -2.91(-10.76%) |
Nov 19, 2008 | 30.21 | 30.90 | 27.07 | 27.07 | 3,917,111 | -3.45(-11.29%) |
Nov 18, 2008 | 28.51 | 30.58 | 28.43 | 30.51 | 5,046,340 | +0.99(+3.34%) |
Nov 17, 2008 | 31.24 | 31.57 | 29.41 | 29.52 | 3,853,088 | -1.93(-6.14%) |
Nov 14, 2008 | 33.89 | 34.28 | 31.17 | 31.46 | 3,917,064 | -3.42(-9.80%) |
Nov 13, 2008 | 31.95 | 35.22 | 30.13 | 34.87 | 4,877,605 | +3.12(+9.84%) |
Nov 12, 2008 | 32.21 | 33.20 | 31.31 | 31.75 | 3,984,443 | -0.82(-2.52%) |
Nov 11, 2008 | 34.73 | 35.48 | 32.30 | 32.57 | 4,117,806 | -2.82(-7.96%) |
Nov 10, 2008 | 36.29 | 37.20 | 34.82 | 35.38 | 1,823,473 | -0.68(-1.88%) |
Nov 07, 2008 | 35.03 | 36.15 | 34.42 | 36.06 | 2,721,651 | +1.15(+3.29%) |
Nov 06, 2008 | 36.43 | 37.45 | 34.85 | 34.92 | 2,717,249 | -1.69(-4.63%) |
Nov 05, 2008 | 39.12 | 39.77 | 36.46 | 36.61 | 2,970,222 | -3.54(-8.81%) |
Nov 04, 2008 | 37.13 | 40.15 | 37.13 | 40.15 | 5,102,789 | +2.79(+7.48%) |