Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 37.89 | 38.36 | 37.72 | 37.96 | 852,754 | -0.47(-1.22%) |
Nov 27, 2009 | 37.69 | 38.71 | 37.67 | 38.43 | 611,244 | -1.03(-2.61%) |
Nov 25, 2009 | 39.26 | 39.53 | 39.01 | 39.46 | 1,075,038 | +0.83(+2.15%) |
Nov 24, 2009 | 38.67 | 38.78 | 38.33 | 38.63 | 964,696 | +0.01(+0.03%) |
Nov 23, 2009 | 38.78 | 38.95 | 38.52 | 38.62 | 1,208,555 | +0.95(+2.52%) |
Nov 20, 2009 | 37.21 | 37.69 | 37.11 | 37.67 | 1,097,541 | -0.01(-0.03%) |
Nov 19, 2009 | 37.81 | 37.81 | 37.22 | 37.68 | 1,056,838 | -0.74(-1.93%) |
Nov 18, 2009 | 38.42 | 38.55 | 38.11 | 38.42 | 582,923 | -0.05(-0.13%) |
Nov 17, 2009 | 38.49 | 38.54 | 38.16 | 38.47 | 929,406 | -0.47(-1.21%) |
Nov 16, 2009 | 38.53 | 39.07 | 38.52 | 38.94 | 1,806,945 | +0.72(+1.88%) |
Nov 13, 2009 | 37.93 | 38.30 | 37.66 | 38.22 | 1,385,729 | +0.26(+0.68%) |
Nov 12, 2009 | 38.33 | 38.52 | 37.90 | 37.96 | 1,073,708 | -0.04(-0.11%) |
Nov 11, 2009 | 37.94 | 38.21 | 37.73 | 38.00 | 1,398,445 | +0.11(+0.29%) |
Nov 10, 2009 | 37.84 | 38.08 | 37.64 | 37.89 | 807,504 | -0.02(-0.05%) |
Nov 09, 2009 | 37.66 | 37.99 | 37.60 | 37.91 | 1,315,970 | +1.21(+3.30%) |
Nov 06, 2009 | 36.23 | 36.73 | 36.17 | 36.70 | 1,286,548 | -0.35(-0.94%) |
Nov 05, 2009 | 37.03 | 37.27 | 36.85 | 37.05 | 986,674 | +0.06(+0.16%) |
Nov 04, 2009 | 36.81 | 37.35 | 36.71 | 36.99 | 1,262,695 | +0.67(+1.84%) |
Nov 03, 2009 | 36.03 | 36.32 | 35.83 | 36.32 | 2,238,190 | -0.18(-0.49%) |
Nov 02, 2009 | 36.74 | 37.25 | 36.25 | 36.50 | 2,204,447 | -0.42(-1.14%) |
Oct 30, 2009 | 37.52 | 37.75 | 36.58 | 36.92 | 2,703,760 | -1.14(-3.00%) |
Oct 29, 2009 | 38.00 | 38.15 | 37.48 | 38.06 | 2,174,892 | -0.05(-0.13%) |
Oct 28, 2009 | 38.88 | 39.14 | 38.10 | 38.11 | 2,839,070 | -0.36(-0.94%) |
Oct 27, 2009 | 38.71 | 38.79 | 38.27 | 38.47 | 1,361,083 | +0.39(+1.02%) |
Oct 26, 2009 | 38.85 | 39.28 | 38.02 | 38.08 | 1,754,844 | -1.12(-2.86%) |
Oct 23, 2009 | 39.25 | 39.28 | 39.06 | 39.20 | 1,686,825 | -0.23(-0.58%) |
Oct 22, 2009 | 38.85 | 39.44 | 38.60 | 39.43 | 1,215,774 | +0.12(+0.31%) |
Oct 21, 2009 | 39.34 | 39.85 | 39.25 | 39.31 | 1,333,485 | +0.33(+0.85%) |
Oct 20, 2009 | 38.90 | 39.05 | 38.89 | 38.98 | 1,100,773 | -0.49(-1.24%) |
Oct 19, 2009 | 38.85 | 39.52 | 38.81 | 39.47 | 1,038,412 | +1.13(+2.95%) |
Oct 16, 2009 | 38.43 | 38.70 | 38.13 | 38.34 | 2,567,284 | -1.81(-4.51%) |
Oct 15, 2009 | 39.94 | 40.17 | 39.86 | 40.15 | 2,621,708 | +0.19(+0.48%) |
Oct 14, 2009 | 39.73 | 39.99 | 39.60 | 39.96 | 3,270,899 | +1.15(+2.96%) |
Oct 13, 2009 | 38.86 | 39.04 | 38.63 | 38.81 | 2,464,843 | -0.01(-0.03%) |
Oct 12, 2009 | 38.81 | 38.90 | 38.60 | 38.82 | 2,788,260 | +0.99(+2.62%) |
Oct 09, 2009 | 37.73 | 37.88 | 37.64 | 37.83 | 442,361 | -0.06(-0.16%) |
Oct 08, 2009 | 37.93 | 38.13 | 37.36 | 37.89 | 1,042,628 | +0.76(+2.05%) |
Oct 07, 2009 | 37.15 | 37.31 | 36.97 | 37.13 | 662,330 | +0.20(+0.54%) |
Oct 06, 2009 | 36.66 | 37.09 | 36.66 | 36.93 | 757,680 | +0.22(+0.60%) |
Oct 05, 2009 | 36.14 | 36.75 | 36.05 | 36.71 | 975,838 | +0.48(+1.32%) |
Oct 02, 2009 | 36.02 | 36.48 | 36.00 | 36.23 | 904,208 | +0.03(+0.08%) |
Oct 01, 2009 | 36.73 | 36.73 | 36.10 | 36.20 | 1,468,115 | -0.75(-2.03%) |
Sep 30, 2009 | 36.65 | 37.07 | 36.29 | 36.95 | 1,759,317 | +0.20(+0.54%) |
Sep 29, 2009 | 36.93 | 37.04 | 36.59 | 36.75 | 1,217,504 | -0.61(-1.62%) |
Sep 28, 2009 | 36.96 | 37.40 | 36.89 | 37.36 | 911,644 | +0.35(+0.94%) |
Sep 25, 2009 | 36.74 | 37.38 | 36.67 | 37.01 | 1,715,699 | +0.16(+0.43%) |
Sep 24, 2009 | 37.60 | 37.77 | 36.62 | 36.85 | 2,151,207 | -0.36(-0.97%) |
Sep 23, 2009 | 37.98 | 38.00 | 37.18 | 37.21 | 2,606,543 | -0.55(-1.46%) |
Sep 22, 2009 | 37.89 | 37.97 | 37.66 | 37.76 | 1,967,167 | +0.55(+1.48%) |
Sep 21, 2009 | 37.05 | 37.42 | 36.95 | 37.21 | 1,100,659 | +0.45(+1.22%) |
Sep 18, 2009 | 36.89 | 36.95 | 36.62 | 36.76 | 1,510,904 | +0.60(+1.66%) |
Sep 17, 2009 | 36.03 | 36.34 | 35.88 | 36.16 | 1,764,782 | +0.59(+1.66%) |
Sep 16, 2009 | 35.51 | 35.81 | 35.38 | 35.57 | 2,003,098 | +0.30(+0.85%) |
Sep 15, 2009 | 35.07 | 35.36 | 34.52 | 35.27 | 883,901 | -0.13(-0.37%) |
Sep 14, 2009 | 35.10 | 35.48 | 35.07 | 35.40 | 677,333 | +0.35(+1.00%) |
Sep 11, 2009 | 35.30 | 35.50 | 35.01 | 35.05 | 2,273,357 | +0.13(+0.37%) |
Sep 10, 2009 | 34.52 | 35.01 | 34.31 | 34.92 | 933,732 | +0.34(+0.98%) |
Sep 09, 2009 | 34.26 | 34.68 | 34.21 | 34.58 | 773,275 | +0.36(+1.05%) |
Sep 08, 2009 | 34.18 | 34.39 | 33.91 | 34.22 | 864,189 | +0.68(+2.03%) |
Sep 04, 2009 | 33.07 | 33.63 | 32.91 | 33.54 | 693,137 | +0.20(+0.60%) |
Sep 03, 2009 | 33.45 | 33.52 | 33.07 | 33.34 | 859,424 | -0.04(-0.12%) |
Sep 02, 2009 | 33.24 | 33.53 | 33.20 | 33.38 | 677,255 | -0.01(-0.03%) |
Sep 01, 2009 | 34.30 | 34.65 | 33.32 | 33.39 | 1,474,659 | -0.68(-2.00%) |
Aug 31, 2009 | 34.12 | 34.28 | 33.88 | 34.07 | 862,067 | -0.46(-1.33%) |
Aug 28, 2009 | 35.11 | 35.11 | 34.38 | 34.53 | 881,446 | +0.31(+0.91%) |
Aug 27, 2009 | 33.93 | 34.32 | 33.54 | 34.22 | 549,884 | +0.24(+0.71%) |
Aug 26, 2009 | 33.76 | 34.07 | 33.75 | 33.98 | 623,064 | +0.02(+0.06%) |
Aug 25, 2009 | 34.16 | 34.42 | 33.86 | 33.96 | 816,019 | +0.02(+0.06%) |
Aug 24, 2009 | 33.75 | 34.10 | 33.72 | 33.94 | 1,887,593 | +0.06(+0.18%) |
Aug 21, 2009 | 33.69 | 34.17 | 33.63 | 33.88 | 2,755,696 | +1.01(+3.07%) |
Aug 20, 2009 | 32.43 | 32.91 | 32.38 | 32.87 | 1,329,209 | +0.32(+0.98%) |
Aug 19, 2009 | 32.04 | 32.61 | 32.02 | 32.55 | 2,563,036 | +0.85(+2.68%) |
Aug 18, 2009 | 31.63 | 31.79 | 31.50 | 31.70 | 1,032,120 | +0.05(+0.16%) |
Aug 17, 2009 | 31.67 | 31.86 | 31.55 | 31.65 | 1,519,172 | -0.87(-2.68%) |
Aug 14, 2009 | 32.80 | 32.81 | 32.24 | 32.52 | 606,065 | -0.29(-0.88%) |
Aug 13, 2009 | 32.86 | 32.87 | 32.58 | 32.81 | 797,626 | -0.08(-0.24%) |
Aug 12, 2009 | 32.75 | 33.15 | 32.75 | 32.89 | 885,650 | +0.39(+1.20%) |
Aug 11, 2009 | 32.70 | 32.77 | 32.41 | 32.50 | 619,138 | -0.21(-0.64%) |
Aug 10, 2009 | 32.60 | 32.78 | 32.55 | 32.71 | 792,851 | -0.33(-1.00%) |
Aug 07, 2009 | 33.22 | 33.40 | 33.04 | 33.04 | 650,508 | -0.09(-0.27%) |
Aug 06, 2009 | 33.43 | 33.48 | 32.94 | 33.13 | 577,505 | -0.22(-0.66%) |
Aug 05, 2009 | 33.60 | 33.63 | 33.14 | 33.35 | 920,021 | -0.75(-2.20%) |
Aug 04, 2009 | 33.87 | 34.10 | 33.78 | 34.10 | 1,905,698 | +0.35(+1.04%) |
Aug 03, 2009 | 33.10 | 33.80 | 32.98 | 33.75 | 2,774,103 | +1.11(+3.40%) |
Jul 31, 2009 | 32.73 | 32.90 | 32.35 | 32.64 | 1,355,707 | -0.18(-0.55%) |
Jul 30, 2009 | 32.72 | 33.23 | 32.65 | 32.82 | 1,707,602 | -0.17(-0.52%) |
Jul 29, 2009 | 33.29 | 33.46 | 32.75 | 32.99 | 2,222,567 | -0.45(-1.35%) |
Jul 28, 2009 | 33.48 | 33.70 | 33.11 | 33.44 | 1,305,990 | +0.65(+1.98%) |
Jul 27, 2009 | 32.93 | 33.00 | 32.60 | 32.79 | 1,018,798 | -0.31(-0.94%) |
Jul 24, 2009 | 32.96 | 33.16 | 32.65 | 33.10 | 280 | +0.30(+0.91%) |
Jul 23, 2009 | 32.22 | 33.16 | 32.20 | 32.80 | 2,602,177 | +0.23(+0.71%) |
Jul 22, 2009 | 32.13 | 32.80 | 32.11 | 32.57 | 2,250,871 | +0.51(+1.59%) |
Jul 21, 2009 | 32.16 | 32.19 | 31.85 | 32.06 | 1,347,700 | +0.26(+0.82%) |
Jul 20, 2009 | 31.58 | 31.83 | 31.45 | 31.80 | 1,288,238 | +0.73(+2.35%) |
Jul 17, 2009 | 31.20 | 31.22 | 30.97 | 31.07 | 1,246,847 | +0.05(+0.16%) |
Jul 16, 2009 | 31.02 | 31.13 | 30.85 | 31.02 | 1,711,897 | +0.56(+1.84%) |
Jul 15, 2009 | 30.22 | 30.54 | 30.09 | 30.46 | 1,457,370 | +0.90(+3.04%) |
Jul 14, 2009 | 29.52 | 29.66 | 29.19 | 29.56 | 1,050,284 | +0.02(+0.07%) |
Jul 13, 2009 | 29.20 | 29.64 | 29.19 | 29.54 | 1,687,105 | +0.64(+2.21%) |
Jul 10, 2009 | 28.99 | 29.15 | 28.60 | 28.90 | 1,491,081 | -0.60(-2.03%) |
Jul 09, 2009 | 29.51 | 29.67 | 29.33 | 29.50 | 1,457,043 | +0.06(+0.20%) |
Jul 08, 2009 | 29.80 | 29.86 | 29.15 | 29.44 | 1,718,568 | -0.06(-0.20%) |
Jul 07, 2009 | 30.15 | 30.20 | 29.47 | 29.50 | 2,084,212 | -0.79(-2.61%) |
Jul 06, 2009 | 29.90 | 30.30 | 29.83 | 30.29 | 1,908,445 | +0.59(+1.99%) |
Jul 02, 2009 | 30.01 | 30.01 | 29.58 | 29.70 | 1,955,448 | -0.64(-2.11%) |
Jul 01, 2009 | 30.22 | 30.76 | 30.14 | 30.34 | 6,138,535 | +0.85(+2.88%) |
Jun 30, 2009 | 29.64 | 29.83 | 29.09 | 29.49 | 3,773,787 | +0.01(+0.03%) |
Jun 29, 2009 | 28.62 | 29.53 | 28.58 | 29.48 | 8,917,498 | +1.47(+5.25%) |
Jun 26, 2009 | 28.68 | 29.20 | 27.90 | 28.01 | 11,767,962 | -2.20(-7.28%) |
Jun 25, 2009 | 31.12 | 31.12 | 29.95 | 30.21 | 8,239,514 | -1.63(-5.12%) |
Jun 24, 2009 | 32.65 | 33.05 | 31.66 | 31.84 | 4,216,570 | -1.33(-4.01%) |
Jun 23, 2009 | 33.10 | 33.44 | 33.02 | 33.17 | 1,740,001 | +0.49(+1.50%) |
Jun 22, 2009 | 32.99 | 33.03 | 32.50 | 32.68 | 3,611,875 | -0.94(-2.80%) |
Jun 19, 2009 | 33.66 | 33.83 | 33.53 | 33.62 | 2,368,950 | +0.46(+1.39%) |
Jun 18, 2009 | 33.25 | 33.70 | 33.08 | 33.16 | 3,846,471 | +0.42(+1.28%) |
Jun 17, 2009 | 32.62 | 32.90 | 32.47 | 32.74 | 1,547,905 | +0.94(+2.96%) |
Jun 16, 2009 | 31.70 | 32.33 | 31.70 | 31.80 | 1,516,545 | +0.33(+1.05%) |
Jun 15, 2009 | 32.38 | 32.41 | 31.37 | 31.47 | 2,235,058 | -1.76(-5.30%) |
Jun 12, 2009 | 33.09 | 33.47 | 32.79 | 33.23 | 2,568,699 | +0.86(+2.66%) |
Jun 11, 2009 | 32.41 | 32.64 | 32.29 | 32.37 | 4,009,288 | +0.41(+1.28%) |
Jun 10, 2009 | 32.54 | 32.65 | 31.72 | 31.96 | 1,527,694 | -0.36(-1.11%) |
Jun 09, 2009 | 32.37 | 32.46 | 32.00 | 32.32 | 2,270,602 | +0.10(+0.31%) |
Jun 08, 2009 | 31.98 | 32.44 | 31.93 | 32.22 | 1,368,737 | -0.05(-0.15%) |
Jun 05, 2009 | 32.80 | 32.83 | 32.10 | 32.27 | 1,595,794 | -0.58(-1.77%) |
Jun 04, 2009 | 32.90 | 33.07 | 32.72 | 32.85 | 2,829,557 | +1.14(+3.60%) |
Jun 03, 2009 | 32.00 | 32.13 | 31.52 | 31.71 | 1,910,509 | -1.04(-3.18%) |
Jun 02, 2009 | 32.59 | 32.94 | 32.57 | 32.75 | 2,529,958 | -0.16(-0.49%) |
Jun 01, 2009 | 32.73 | 33.08 | 32.64 | 32.91 | 3,143,823 | +1.22(+3.85%) |
May 29, 2009 | 31.76 | 31.86 | 31.48 | 31.69 | 2,765,695 | +0.45(+1.44%) |
May 28, 2009 | 31.37 | 31.49 | 30.98 | 31.24 | 3,316,389 | +0.70(+2.29%) |
May 27, 2009 | 31.08 | 31.15 | 30.54 | 30.54 | 2,207,638 | -0.76(-2.43%) |
May 26, 2009 | 30.77 | 31.49 | 30.66 | 31.30 | 3,904,284 | +0.78(+2.56%) |
May 22, 2009 | 30.47 | 30.76 | 30.21 | 30.52 | 1,560,786 | -0.07(-0.23%) |
May 21, 2009 | 30.49 | 30.67 | 30.37 | 30.59 | 1,449,012 | -0.24(-0.78%) |
May 20, 2009 | 30.72 | 31.14 | 30.70 | 30.83 | 1,447,039 | +0.66(+2.19%) |
May 19, 2009 | 30.08 | 30.30 | 29.93 | 30.17 | 1,304,385 | -0.34(-1.11%) |
May 18, 2009 | 29.98 | 30.55 | 29.79 | 30.51 | 1,556,089 | +0.74(+2.49%) |
May 15, 2009 | 30.22 | 30.31 | 29.60 | 29.77 | 1,194,961 | -0.71(-2.33%) |
May 14, 2009 | 30.29 | 30.62 | 30.24 | 30.48 | 1,292,959 | -0.15(-0.49%) |
May 13, 2009 | 30.80 | 31.07 | 30.47 | 30.63 | 1,700,926 | +0.68(+2.27%) |
May 12, 2009 | 29.71 | 30.05 | 29.54 | 29.95 | 1,580,549 | +0.09(+0.30%) |
May 11, 2009 | 29.75 | 30.04 | 29.64 | 29.86 | 1,183,016 | -0.29(-0.96%) |
May 08, 2009 | 30.10 | 30.29 | 29.79 | 30.15 | 1,562,102 | +0.71(+2.41%) |
May 07, 2009 | 29.44 | 29.54 | 29.20 | 29.44 | 1,796,470 | +0.15(+0.51%) |
May 06, 2009 | 29.82 | 29.87 | 29.07 | 29.29 | 2,424,552 | +0.29(+1.00%) |
May 05, 2009 | 29.08 | 29.19 | 28.75 | 29.00 | 1,495,028 | -0.27(-0.92%) |
May 04, 2009 | 28.51 | 29.29 | 28.47 | 29.27 | 1,896,461 | +0.53(+1.84%) |
May 01, 2009 | 28.87 | 28.94 | 28.54 | 28.74 | 1,783,625 | +0.02(+0.07%) |
Apr 30, 2009 | 28.93 | 29.32 | 28.57 | 28.72 | 2,438,950 | +0.03(+0.10%) |
Apr 29, 2009 | 28.41 | 29.05 | 28.32 | 28.69 | 4,256,013 | +1.53(+5.63%) |
Apr 28, 2009 | 27.21 | 27.52 | 27.07 | 27.16 | 2,194,292 | -0.07(-0.26%) |
Apr 27, 2009 | 27.19 | 27.47 | 27.00 | 27.23 | 2,055,421 | +0.42(+1.57%) |
Apr 24, 2009 | 27.01 | 27.04 | 26.64 | 26.81 | 1,477,556 | +0.26(+0.98%) |
Apr 23, 2009 | 25.72 | 26.58 | 25.57 | 26.55 | 2,119,587 | +0.34(+1.30%) |
Apr 22, 2009 | 25.82 | 26.51 | 25.70 | 26.21 | 2,447,291 | -0.08(-0.30%) |
Apr 21, 2009 | 25.89 | 26.36 | 25.74 | 26.29 | 1,840,528 | +0.13(+0.50%) |
Apr 20, 2009 | 26.35 | 26.54 | 26.09 | 26.16 | 2,103,997 | -1.48(-5.35%) |
Apr 17, 2009 | 27.25 | 27.86 | 27.24 | 27.64 | 2,086,592 | -0.11(-0.40%) |
Apr 16, 2009 | 27.41 | 27.91 | 27.26 | 27.75 | 1,483,804 | +0.30(+1.09%) |
Apr 15, 2009 | 27.13 | 27.50 | 27.08 | 27.45 | 1,266,043 | +0.39(+1.44%) |
Apr 14, 2009 | 27.01 | 27.22 | 26.86 | 27.06 | 1,853,335 | -0.81(-2.91%) |
Apr 13, 2009 | 27.41 | 27.96 | 27.41 | 27.87 | 1,079,188 | +0.36(+1.31%) |
Apr 09, 2009 | 27.79 | 27.80 | 27.33 | 27.51 | 1,076,553 | -0.20(-0.72%) |
Apr 08, 2009 | 27.58 | 28.02 | 27.54 | 27.71 | 1,932,104 | +0.15(+0.54%) |
Apr 07, 2009 | 27.79 | 27.86 | 27.52 | 27.56 | 1,433,828 | -0.16(-0.58%) |
Apr 06, 2009 | 27.49 | 27.79 | 27.36 | 27.72 | 1,626,887 | -0.11(-0.40%) |
Apr 03, 2009 | 28.07 | 28.17 | 27.60 | 27.83 | 1,440,131 | -0.76(-2.66%) |
Apr 02, 2009 | 28.42 | 29.04 | 28.27 | 28.59 | 1,734,591 | +0.60(+2.14%) |
Apr 01, 2009 | 27.24 | 28.07 | 27.17 | 27.99 | 1,576,550 | +0.06(+0.21%) |
Mar 31, 2009 | 27.73 | 28.37 | 27.40 | 27.93 | 1,988,816 | +0.60(+2.20%) |
Mar 30, 2009 | 27.12 | 27.35 | 26.83 | 27.33 | 1,051,862 | -1.37(-4.77%) |
Mar 26, 2009 | 28.75 | 28.87 | 28.32 | 28.70 | 1,757,719 | +0.34(+1.20%) |
Mar 25, 2009 | 28.23 | 28.79 | 27.84 | 28.36 | 1,733,299 | +0.31(+1.11%) |
Mar 24, 2009 | 28.41 | 28.66 | 28.00 | 28.05 | 1,872,339 | -0.18(-0.64%) |
Mar 23, 2009 | 27.68 | 28.26 | 27.67 | 28.23 | 1,913,111 | +0.93(+3.41%) |
Mar 20, 2009 | 27.70 | 27.86 | 27.20 | 27.30 | 1,755,848 | -0.44(-1.59%) |
Mar 19, 2009 | 28.25 | 28.27 | 27.51 | 27.74 | 2,218,580 | -0.58(-2.05%) |
Mar 18, 2009 | 27.69 | 28.74 | 27.40 | 28.32 | 4,050,568 | +0.68(+2.46%) |
Mar 17, 2009 | 26.70 | 27.68 | 26.51 | 27.64 | 4,075,188 | +0.97(+3.64%) |
Mar 16, 2009 | 27.17 | 27.31 | 26.59 | 26.67 | 5,535,952 | +0.37(+1.41%) |
Mar 13, 2009 | 25.95 | 26.40 | 25.78 | 26.30 | 0 | +1.05(+4.16%) |
Mar 12, 2009 | 25.05 | 25.29 | 24.85 | 25.25 | 5,348,671 | +0.02(+0.08%) |
Mar 11, 2009 | 25.60 | 25.79 | 25.19 | 25.23 | 2,095,799 | -0.59(-2.29%) |
Mar 10, 2009 | 25.16 | 26.07 | 25.12 | 25.82 | 2,743,013 | +0.74(+2.95%) |
Mar 09, 2009 | 25.12 | 25.70 | 24.95 | 25.08 | 2,724,969 | +0.06(+0.24%) |
Mar 06, 2009 | 25.42 | 25.66 | 24.59 | 25.02 | 0 | -0.55(-2.15%) |
Mar 05, 2009 | 26.20 | 26.40 | 25.52 | 25.57 | 1,866,962 | -0.42(-1.62%) |
Mar 04, 2009 | 25.42 | 26.25 | 25.30 | 25.99 | 2,422,380 | +0.54(+2.12%) |
Mar 02, 2009 | 25.97 | 26.11 | 25.40 | 25.45 | 2,808,761 | -0.17(-0.66%) |
Feb 27, 2009 | 25.68 | 26.01 | 25.54 | 25.62 | 0 | -0.76(-2.88%) |
Feb 26, 2009 | 27.34 | 27.43 | 26.29 | 26.38 | 1,913,322 | -1.26(-4.56%) |
Feb 25, 2009 | 28.04 | 28.07 | 27.34 | 27.64 | 1,739,472 | -0.90(-3.15%) |
Feb 24, 2009 | 28.36 | 28.71 | 28.00 | 28.54 | 1,628,198 | +0.49(+1.75%) |
Feb 23, 2009 | 28.85 | 28.96 | 27.95 | 28.05 | 1,590,786 | -0.20(-0.71%) |
Feb 20, 2009 | 27.91 | 28.54 | 27.91 | 28.25 | 1,705,554 | -0.58(-2.01%) |
Feb 19, 2009 | 29.41 | 29.52 | 28.74 | 28.83 | 1,370,920 | -0.03(-0.10%) |
Feb 18, 2009 | 29.00 | 29.09 | 28.49 | 28.86 | 1,070,546 | -0.15(-0.52%) |
Feb 17, 2009 | 29.03 | 29.27 | 28.77 | 29.01 | 1,513,519 | -1.01(-3.36%) |
Feb 13, 2009 | 30.12 | 30.45 | 29.83 | 30.02 | 2,051,082 | -0.07(-0.23%) |
Feb 12, 2009 | 29.79 | 30.09 | 29.35 | 30.09 | 2,045,237 | -0.47(-1.54%) |
Feb 11, 2009 | 30.08 | 30.63 | 29.76 | 30.56 | 5,005,133 | +2.25(+7.95%) |
Feb 10, 2009 | 29.21 | 29.50 | 28.09 | 28.31 | 2,069,974 | -0.89(-3.05%) |
Feb 09, 2009 | 29.38 | 29.39 | 28.84 | 29.20 | 1,270,927 | +0.36(+1.25%) |
Feb 06, 2009 | 28.44 | 29.18 | 28.34 | 28.84 | 1,722,249 | -0.51(-1.74%) |
Feb 05, 2009 | 28.55 | 29.53 | 28.26 | 29.35 | 2,049,559 | +0.60(+2.09%) |
Feb 04, 2009 | 28.92 | 29.41 | 28.64 | 28.75 | 2,317,828 | -0.81(-2.74%) |
Feb 03, 2009 | 28.97 | 29.73 | 28.72 | 29.56 | 2,430,554 | +1.04(+3.65%) |
Feb 02, 2009 | 28.03 | 28.71 | 28.01 | 28.52 | 1,622,956 | +0.35(+1.24%) |
Jan 30, 2009 | 28.60 | 28.68 | 27.87 | 28.17 | 0 | -0.19(-0.67%) |
Jan 29, 2009 | 28.78 | 28.79 | 28.12 | 28.36 | 2,614,627 | -0.79(-2.71%) |
Jan 28, 2009 | 29.49 | 29.53 | 28.91 | 29.15 | 2,585,715 | -0.51(-1.72%) |
Jan 27, 2009 | 30.22 | 30.45 | 29.41 | 29.66 | 3,977,078 | -0.67(-2.21%) |
Jan 26, 2009 | 30.63 | 31.06 | 30.20 | 30.33 | 3,009,399 | -0.03(-0.10%) |
Jan 23, 2009 | 30.10 | 30.53 | 29.87 | 30.36 | 5,144,575 | -0.07(-0.23%) |
Jan 22, 2009 | 30.25 | 30.74 | 30.12 | 30.43 | 2,503,983 | -0.69(-2.22%) |
Jan 21, 2009 | 30.85 | 31.15 | 30.27 | 31.12 | 3,195,173 | +0.17(+0.55%) |
Jan 20, 2009 | 31.73 | 31.80 | 30.91 | 30.95 | 2,726,323 | -1.64(-5.03%) |
Jan 16, 2009 | 32.58 | 32.66 | 31.96 | 32.59 | 2,157,178 | +0.54(+1.68%) |
Jan 15, 2009 | 31.87 | 32.22 | 31.01 | 32.05 | 2,603,830 | -0.24(-0.74%) |
Jan 14, 2009 | 31.66 | 32.45 | 31.48 | 32.29 | 4,108,983 | +0.79(+2.51%) |
Jan 13, 2009 | 31.44 | 31.58 | 31.07 | 31.50 | 1,589,125 | +0.00(+0.00%) |
Jan 12, 2009 | 31.67 | 31.67 | 31.09 | 31.50 | 1,541,798 | -0.10(-0.32%) |
Jan 09, 2009 | 32.15 | 32.21 | 31.33 | 31.60 | 1,557,189 | -0.74(-2.29%) |
Jan 08, 2009 | 32.12 | 32.37 | 31.74 | 32.34 | 1,271,187 | +0.15(+0.47%) |
Jan 07, 2009 | 32.31 | 32.69 | 32.03 | 32.19 | 1,540,272 | +0.41(+1.29%) |
Jan 06, 2009 | 31.31 | 32.00 | 31.13 | 31.78 | 2,071,965 | +0.65(+2.09%) |
Jan 05, 2009 | 31.33 | 31.49 | 30.95 | 31.13 | 2,849,938 | -1.56(-4.77%) |
Jan 02, 2009 | 32.04 | 32.80 | 31.91 | 32.69 | 0 | +0.53(+1.65%) |
Jan 01, 2009 | 32.01 | 32.36 | 31.67 | 32.16 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.01 | 32.36 | 31.67 | 32.16 | 1,322,966 | -0.25(-0.77%) |
Dec 30, 2008 | 31.77 | 32.41 | 31.69 | 32.41 | 1,348,232 | +0.68(+2.14%) |
Dec 29, 2008 | 32.09 | 32.11 | 31.50 | 31.73 | 1,534,608 | +0.46(+1.47%) |
Dec 26, 2008 | 30.90 | 31.38 | 30.90 | 31.27 | 1,092,131 | +0.36(+1.16%) |
Dec 24, 2008 | 30.11 | 31.49 | 30.06 | 30.91 | 1,104,902 | +0.01(+0.03%) |
Dec 23, 2008 | 31.78 | 32.08 | 30.73 | 30.90 | 1,821,626 | -1.42(-4.39%) |
Dec 22, 2008 | 33.09 | 33.23 | 31.95 | 32.32 | 2,262,486 | -0.28(-0.86%) |
Dec 19, 2008 | 32.86 | 33.13 | 32.43 | 32.60 | 2,315,382 | +0.21(+0.65%) |
Dec 18, 2008 | 33.56 | 33.57 | 32.10 | 32.39 | 2,974,882 | -0.42(-1.28%) |
Dec 17, 2008 | 32.83 | 33.33 | 32.28 | 32.81 | 2,940,799 | +0.86(+2.69%) |
Dec 16, 2008 | 30.45 | 32.02 | 30.31 | 31.95 | 2,167,170 | +2.20(+7.39%) |
Dec 15, 2008 | 30.17 | 30.17 | 29.40 | 29.75 | 1,225,442 | -0.03(-0.10%) |
Dec 12, 2008 | 28.91 | 29.91 | 28.77 | 29.78 | 2,237,606 | +0.87(+3.01%) |
Dec 11, 2008 | 29.14 | 29.55 | 28.72 | 28.91 | 1,631,590 | -0.27(-0.93%) |
Dec 10, 2008 | 29.37 | 29.53 | 28.80 | 29.18 | 1,833,572 | +0.23(+0.79%) |
Dec 09, 2008 | 29.07 | 29.91 | 28.76 | 28.95 | 1,783,235 | +0.05(+0.17%) |
Dec 08, 2008 | 29.14 | 29.40 | 28.60 | 28.90 | 1,503,404 | +0.47(+1.65%) |
Dec 05, 2008 | 27.65 | 28.56 | 27.27 | 28.43 | 1,823,408 | +0.81(+2.93%) |
Dec 04, 2008 | 27.72 | 28.40 | 27.32 | 27.62 | 1,401,285 | -0.53(-1.88%) |
Dec 03, 2008 | 27.43 | 28.15 | 26.91 | 28.15 | 1,878,252 | +0.63(+2.29%) |
Dec 02, 2008 | 26.91 | 27.58 | 26.59 | 27.52 | 2,163,831 | +0.86(+3.23%) |