Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 34.90 | 35.14 | 34.26 | 34.92 | 7,663,394 | +0.19(+0.55%) |
Sep 29, 2009 | 34.90 | 35.17 | 34.44 | 34.73 | 5,159,335 | +0.04(+0.12%) |
Sep 28, 2009 | 33.93 | 34.93 | 33.93 | 34.69 | 6,941,179 | +0.82(+2.41%) |
Sep 25, 2009 | 33.62 | 34.31 | 33.62 | 33.87 | 6,965,543 | +0.16(+0.48%) |
Sep 24, 2009 | 33.67 | 34.15 | 33.62 | 33.71 | 6,482,657 | +0.16(+0.49%) |
Sep 23, 2009 | 33.79 | 34.51 | 33.53 | 33.55 | 6,992,634 | -0.21(-0.63%) |
Sep 22, 2009 | 33.99 | 34.10 | 33.44 | 33.76 | 6,391,429 | -0.14(-0.42%) |
Sep 21, 2009 | 33.45 | 34.19 | 33.40 | 33.90 | 6,969,461 | +0.30(+0.89%) |
Sep 18, 2009 | 33.91 | 34.02 | 33.53 | 33.61 | 13,655,594 | -0.23(-0.69%) |
Sep 17, 2009 | 34.75 | 34.87 | 33.84 | 33.84 | 10,689,699 | -0.77(-2.23%) |
Sep 16, 2009 | 34.83 | 34.92 | 34.51 | 34.61 | 7,386,025 | -0.16(-0.45%) |
Sep 15, 2009 | 34.86 | 35.17 | 34.48 | 34.77 | 6,385,424 | +0.01(+0.04%) |
Sep 14, 2009 | 34.14 | 34.88 | 34.02 | 34.75 | 5,551,321 | +0.41(+1.20%) |
Sep 11, 2009 | 34.47 | 34.65 | 34.11 | 34.34 | 5,900,353 | -0.08(-0.23%) |
Sep 10, 2009 | 34.83 | 34.86 | 34.05 | 34.42 | 6,864,822 | -0.44(-1.26%) |
Sep 09, 2009 | 34.71 | 34.95 | 34.49 | 34.86 | 6,430,013 | +0.12(+0.35%) |
Sep 08, 2009 | 35.78 | 35.78 | 34.53 | 34.74 | 7,198,955 | -0.82(-2.29%) |
Sep 04, 2009 | 35.44 | 35.63 | 35.09 | 35.56 | 4,125,432 | +0.14(+0.40%) |
Sep 03, 2009 | 35.16 | 35.48 | 34.76 | 35.41 | 5,118,931 | +0.55(+1.57%) |
Sep 02, 2009 | 34.84 | 35.25 | 34.59 | 34.87 | 6,151,104 | -0.04(-0.10%) |
Sep 01, 2009 | 35.56 | 36.02 | 34.86 | 34.90 | 11,474,005 | -0.87(-2.42%) |
Aug 31, 2009 | 34.99 | 35.90 | 34.80 | 35.77 | 7,947,118 | +0.57(+1.63%) |
Aug 28, 2009 | 35.20 | 35.31 | 34.90 | 35.19 | 5,394,205 | +0.29(+0.83%) |
Aug 27, 2009 | 34.46 | 35.27 | 34.26 | 34.90 | 6,108,788 | +0.29(+0.84%) |
Aug 26, 2009 | 34.35 | 34.73 | 34.02 | 34.61 | 5,480,916 | +0.26(+0.74%) |
Aug 25, 2009 | 34.36 | 34.65 | 34.16 | 34.36 | 7,203,976 | +0.34(+1.00%) |
Aug 24, 2009 | 34.36 | 34.75 | 33.94 | 34.02 | 6,147,538 | -0.18(-0.52%) |
Aug 21, 2009 | 34.08 | 34.97 | 33.63 | 34.19 | 8,073,405 | +0.28(+0.82%) |
Aug 20, 2009 | 33.84 | 34.20 | 33.65 | 33.92 | 5,197,654 | -0.11(-0.31%) |
Aug 19, 2009 | 33.43 | 34.50 | 33.24 | 34.02 | 6,328,253 | +0.32(+0.95%) |
Aug 18, 2009 | 33.19 | 33.83 | 33.11 | 33.70 | 5,532,021 | +0.61(+1.84%) |
Aug 17, 2009 | 33.16 | 33.33 | 32.91 | 33.10 | 6,991,496 | -0.42(-1.26%) |
Aug 14, 2009 | 33.68 | 33.68 | 33.12 | 33.52 | 5,547,696 | -0.16(-0.46%) |
Aug 13, 2009 | 32.96 | 33.97 | 32.55 | 33.68 | 7,707,537 | +0.74(+2.24%) |
Aug 12, 2009 | 32.07 | 33.43 | 31.87 | 32.94 | 6,981,020 | +1.06(+3.34%) |
Aug 11, 2009 | 32.68 | 32.85 | 31.86 | 31.87 | 8,167,713 | -1.06(-3.21%) |
Aug 10, 2009 | 33.63 | 33.85 | 32.85 | 32.93 | 6,709,990 | -0.74(-2.19%) |
Aug 07, 2009 | 33.39 | 34.47 | 33.21 | 33.67 | 9,676,245 | +0.48(+1.45%) |
Aug 06, 2009 | 33.34 | 33.44 | 32.51 | 33.19 | 7,293,507 | +0.14(+0.43%) |
Aug 05, 2009 | 32.85 | 33.07 | 32.27 | 33.04 | 6,927,073 | +0.23(+0.69%) |
Aug 04, 2009 | 31.92 | 32.92 | 31.89 | 32.82 | 8,842,495 | +0.89(+2.80%) |
Aug 03, 2009 | 30.65 | 31.95 | 30.65 | 31.92 | 8,873,987 | +1.37(+4.47%) |
Jul 31, 2009 | 29.96 | 30.79 | 29.89 | 30.56 | 5,940,273 | +0.80(+2.70%) |
Jul 30, 2009 | 30.39 | 30.70 | 29.55 | 29.75 | 12,096,031 | -0.49(-1.62%) |
Jul 29, 2009 | 30.68 | 30.88 | 30.11 | 30.24 | 5,555,309 | -0.51(-1.66%) |
Jul 28, 2009 | 30.82 | 31.15 | 30.66 | 30.75 | 4,659,605 | -0.02(-0.07%) |
Jul 27, 2009 | 30.64 | 30.94 | 30.41 | 30.77 | 4,456,592 | +0.11(+0.37%) |
Jul 24, 2009 | 30.31 | 30.80 | 30.21 | 30.66 | 4,496,804 | +0.43(+1.43%) |
Jul 23, 2009 | 29.32 | 30.33 | 29.20 | 30.23 | 7,019,141 | +0.89(+3.02%) |
Jul 22, 2009 | 28.87 | 29.48 | 28.82 | 29.34 | 5,699,128 | +0.46(+1.60%) |
Jul 21, 2009 | 28.80 | 28.98 | 28.56 | 28.88 | 5,541,086 | +0.17(+0.59%) |
Jul 20, 2009 | 28.81 | 28.98 | 28.42 | 28.71 | 5,600,225 | +0.04(+0.12%) |
Jul 17, 2009 | 28.73 | 28.92 | 28.45 | 28.67 | 6,512,099 | -0.09(-0.30%) |
Jul 16, 2009 | 28.52 | 28.93 | 28.36 | 28.76 | 5,573,286 | +0.13(+0.47%) |
Jul 15, 2009 | 28.25 | 28.87 | 27.80 | 28.62 | 11,422,850 | +0.57(+2.05%) |
Jul 14, 2009 | 28.60 | 28.76 | 27.86 | 28.05 | 6,071,202 | -0.61(-2.13%) |
Jul 13, 2009 | 28.31 | 28.68 | 28.13 | 28.66 | 8,272,558 | +0.99(+3.59%) |
Jul 10, 2009 | 27.62 | 27.81 | 27.16 | 27.67 | 5,158,736 | -0.04(-0.13%) |
Jul 09, 2009 | 27.96 | 27.97 | 27.32 | 27.70 | 6,126,186 | -0.01(-0.05%) |
Jul 08, 2009 | 27.76 | 27.98 | 27.14 | 27.72 | 9,459,619 | +0.02(+0.08%) |
Jul 07, 2009 | 28.34 | 28.37 | 27.57 | 27.70 | 7,466,240 | -0.64(-2.25%) |
Jul 06, 2009 | 27.80 | 28.33 | 27.67 | 28.33 | 7,330,859 | +0.52(+1.89%) |
Jul 02, 2009 | 28.66 | 28.84 | 27.81 | 27.81 | 9,324,962 | -1.37(-4.69%) |
Jul 01, 2009 | 29.22 | 29.43 | 28.97 | 29.18 | 6,913,723 | +0.06(+0.22%) |
Jun 30, 2009 | 29.04 | 29.28 | 28.60 | 29.11 | 7,642,476 | +0.02(+0.07%) |
Jun 29, 2009 | 29.12 | 29.33 | 28.89 | 29.09 | 8,201,195 | +0.09(+0.32%) |
Jun 26, 2009 | 28.91 | 29.10 | 28.60 | 29.00 | 7,453,649 | -0.02(-0.07%) |
Jun 25, 2009 | 28.89 | 29.26 | 28.68 | 29.02 | 7,048,804 | +0.11(+0.37%) |
Jun 24, 2009 | 29.28 | 29.33 | 28.70 | 28.92 | 6,398,601 | -0.17(-0.59%) |
Jun 23, 2009 | 29.13 | 29.55 | 28.74 | 29.09 | 6,410,616 | -0.04(-0.15%) |
Jun 22, 2009 | 29.62 | 30.08 | 29.09 | 29.13 | 8,777,151 | -0.72(-2.42%) |
Jun 19, 2009 | 30.48 | 30.54 | 29.72 | 29.85 | 9,276,933 | -0.32(-1.06%) |
Jun 18, 2009 | 30.06 | 30.42 | 29.85 | 30.17 | 6,887,839 | +0.01(+0.05%) |
Jun 17, 2009 | 30.06 | 30.75 | 29.96 | 30.16 | 6,713,378 | +0.10(+0.33%) |
Jun 16, 2009 | 30.19 | 30.48 | 29.88 | 30.06 | 6,435,607 | -0.13(-0.45%) |
Jun 15, 2009 | 30.49 | 30.63 | 29.92 | 30.19 | 6,670,127 | -0.45(-1.48%) |
Jun 12, 2009 | 30.85 | 30.94 | 30.40 | 30.65 | 5,171,595 | -0.26(-0.85%) |
Jun 11, 2009 | 31.09 | 31.46 | 30.85 | 30.91 | 6,496,598 | -0.14(-0.46%) |
Jun 10, 2009 | 31.34 | 31.39 | 30.55 | 31.05 | 7,028,605 | -0.19(-0.61%) |
Jun 09, 2009 | 31.16 | 31.38 | 30.83 | 31.24 | 6,970,452 | +0.09(+0.27%) |
Jun 08, 2009 | 30.82 | 31.25 | 30.61 | 31.16 | 11,170,848 | +0.12(+0.39%) |
Jun 05, 2009 | 31.31 | 32.00 | 30.13 | 31.04 | 39,215,460 | +0.09(+0.30%) |
Jun 04, 2009 | 30.49 | 31.01 | 29.96 | 30.94 | 10,367,558 | +0.65(+2.15%) |
Jun 03, 2009 | 30.51 | 30.81 | 29.97 | 30.29 | 9,249,633 | -0.20(-0.65%) |
Jun 02, 2009 | 29.99 | 30.97 | 29.87 | 30.49 | 10,525,198 | +0.76(+2.55%) |
Jun 01, 2009 | 29.68 | 30.22 | 29.31 | 29.73 | 13,498,075 | +0.89(+3.07%) |
May 29, 2009 | 27.88 | 28.86 | 27.57 | 28.84 | 8,415,799 | +0.86(+3.07%) |
May 28, 2009 | 27.90 | 28.17 | 27.34 | 27.99 | 7,548,499 | +0.38(+1.36%) |
May 27, 2009 | 29.34 | 29.34 | 27.61 | 27.61 | 11,583,741 | -1.77(-6.01%) |
May 26, 2009 | 28.23 | 29.38 | 28.11 | 29.38 | 9,080,518 | +0.82(+2.86%) |
May 22, 2009 | 28.33 | 28.92 | 27.94 | 28.56 | 6,699,509 | +0.40(+1.41%) |
May 21, 2009 | 27.19 | 28.21 | 27.14 | 28.16 | 7,700,943 | +0.51(+1.85%) |
May 20, 2009 | 28.27 | 28.40 | 27.55 | 27.65 | 8,922,407 | -0.21(-0.74%) |
May 19, 2009 | 28.55 | 28.62 | 27.82 | 27.86 | 9,027,146 | -0.94(-3.28%) |
May 18, 2009 | 28.46 | 28.93 | 27.69 | 28.80 | 11,292,866 | +0.60(+2.11%) |
May 15, 2009 | 28.33 | 28.41 | 27.59 | 28.21 | 9,815,844 | -0.13(-0.48%) |
May 14, 2009 | 27.53 | 28.38 | 27.14 | 28.34 | 9,324,883 | +0.72(+2.62%) |
May 13, 2009 | 27.03 | 28.18 | 26.93 | 27.62 | 12,480,650 | +0.12(+0.44%) |
May 12, 2009 | 26.74 | 28.01 | 26.65 | 27.50 | 12,978,769 | +0.90(+3.39%) |
May 11, 2009 | 27.04 | 27.16 | 26.56 | 26.60 | 11,402,104 | -0.94(-3.43%) |
May 08, 2009 | 26.93 | 27.73 | 26.40 | 27.54 | 17,573,404 | -0.57(-2.02%) |
May 07, 2009 | 27.70 | 28.15 | 26.50 | 28.11 | 20,724,150 | +0.66(+2.40%) |
May 06, 2009 | 28.54 | 28.54 | 27.26 | 27.45 | 19,194,686 | -0.86(-3.03%) |
May 05, 2009 | 29.79 | 29.93 | 28.25 | 28.31 | 11,051,373 | -1.57(-5.27%) |
May 04, 2009 | 29.28 | 30.11 | 28.87 | 29.88 | 15,999,562 | +0.65(+2.21%) |
May 01, 2009 | 28.92 | 29.48 | 28.28 | 29.24 | 7,705,236 | +0.05(+0.17%) |
Apr 30, 2009 | 30.15 | 30.16 | 28.45 | 29.19 | 13,486,137 | -1.01(-3.34%) |
Apr 29, 2009 | 29.19 | 30.29 | 29.14 | 30.19 | 9,624,231 | +1.16(+4.01%) |
Apr 28, 2009 | 28.29 | 29.50 | 28.09 | 29.03 | 6,838,127 | +0.42(+1.46%) |
Apr 27, 2009 | 27.84 | 29.18 | 27.67 | 28.61 | 9,856,923 | +0.59(+2.10%) |
Apr 24, 2009 | 28.62 | 28.79 | 27.61 | 28.02 | 13,661,637 | -0.50(-1.77%) |
Apr 23, 2009 | 28.85 | 28.92 | 27.77 | 28.53 | 9,377,030 | +0.20(+0.70%) |
Apr 22, 2009 | 29.35 | 29.75 | 28.31 | 28.33 | 12,047,818 | -2.00(-6.60%) |
Apr 21, 2009 | 28.58 | 30.33 | 28.48 | 30.33 | 10,310,468 | +1.69(+5.90%) |
Apr 20, 2009 | 29.47 | 30.50 | 28.60 | 28.64 | 10,176,565 | -1.53(-5.08%) |
Apr 17, 2009 | 30.51 | 30.99 | 29.72 | 30.17 | 10,376,338 | -0.47(-1.53%) |
Apr 16, 2009 | 31.19 | 31.19 | 29.80 | 30.64 | 8,535,960 | -0.32(-1.03%) |
Apr 15, 2009 | 29.14 | 31.02 | 28.46 | 30.96 | 9,293,032 | +1.63(+5.56%) |
Apr 14, 2009 | 30.47 | 30.83 | 29.19 | 29.33 | 11,083,237 | -1.75(-5.62%) |
Apr 13, 2009 | 29.82 | 31.19 | 29.82 | 31.07 | 8,590,950 | +0.68(+2.24%) |
Apr 09, 2009 | 30.82 | 31.17 | 28.91 | 30.39 | 17,647,686 | +0.50(+1.66%) |
Apr 08, 2009 | 29.70 | 30.41 | 29.36 | 29.89 | 8,682,551 | +0.51(+1.74%) |
Apr 07, 2009 | 29.36 | 30.25 | 29.28 | 29.38 | 8,459,589 | -0.51(-1.71%) |
Apr 06, 2009 | 29.80 | 30.12 | 29.48 | 29.89 | 7,127,853 | -0.33(-1.10%) |
Apr 03, 2009 | 29.48 | 30.26 | 29.21 | 30.23 | 10,322,287 | +0.45(+1.52%) |
Apr 02, 2009 | 30.65 | 31.12 | 29.20 | 29.77 | 15,407,590 | -0.12(-0.40%) |
Apr 01, 2009 | 28.64 | 30.11 | 28.23 | 29.89 | 13,032,269 | +1.06(+3.69%) |
Mar 31, 2009 | 27.94 | 28.94 | 27.50 | 28.83 | 13,394,314 | +1.50(+5.50%) |
Mar 30, 2009 | 27.59 | 28.64 | 27.04 | 27.33 | 13,901,542 | -1.09(-3.84%) |
Mar 26, 2009 | 28.81 | 28.89 | 27.72 | 28.42 | 12,926,969 | -0.11(-0.40%) |
Mar 25, 2009 | 27.79 | 28.56 | 26.96 | 28.53 | 11,914,150 | +0.72(+2.58%) |
Mar 24, 2009 | 28.53 | 29.14 | 27.40 | 27.82 | 11,967,530 | -1.21(-4.16%) |
Mar 23, 2009 | 27.80 | 29.12 | 27.69 | 29.02 | 14,375,433 | +1.49(+5.41%) |
Mar 20, 2009 | 27.89 | 28.45 | 27.47 | 27.53 | 10,033,169 | -0.92(-3.23%) |
Mar 19, 2009 | 29.72 | 29.72 | 27.75 | 28.45 | 10,840,073 | -0.75(-2.56%) |
Mar 18, 2009 | 28.18 | 29.21 | 27.21 | 29.20 | 16,759,383 | +0.70(+2.46%) |
Mar 17, 2009 | 27.02 | 28.50 | 26.65 | 28.50 | 10,778,229 | +1.45(+5.35%) |
Mar 16, 2009 | 27.49 | 28.28 | 26.96 | 27.05 | 12,745,237 | -0.15(-0.55%) |
Mar 13, 2009 | 26.37 | 27.28 | 25.74 | 27.20 | 0 | +0.93(+3.54%) |
Mar 12, 2009 | 24.75 | 26.45 | 24.08 | 26.27 | 12,874,974 | +1.41(+5.68%) |
Mar 11, 2009 | 25.38 | 25.63 | 24.19 | 24.86 | 10,961,523 | -0.34(-1.35%) |
Mar 10, 2009 | 24.29 | 25.32 | 23.51 | 25.20 | 14,610,075 | +1.42(+5.97%) |
Mar 09, 2009 | 24.01 | 24.65 | 23.46 | 23.78 | 9,408,535 | -0.65(-2.67%) |
Mar 06, 2009 | 23.96 | 24.59 | 23.56 | 24.43 | 0 | +0.35(+1.47%) |
Mar 05, 2009 | 24.55 | 25.18 | 23.60 | 24.08 | 12,082,705 | -1.21(-4.77%) |
Mar 04, 2009 | 24.31 | 25.77 | 24.25 | 25.28 | 9,983,570 | +0.01(+0.06%) |
Mar 02, 2009 | 25.04 | 26.32 | 25.00 | 25.27 | 12,422,335 | -0.38(-1.47%) |
Feb 27, 2009 | 25.33 | 26.23 | 24.83 | 25.65 | 0 | -0.40(-1.53%) |
Feb 26, 2009 | 27.41 | 27.45 | 25.70 | 26.04 | 11,227,848 | -0.84(-3.14%) |
Feb 25, 2009 | 27.97 | 27.97 | 26.28 | 26.89 | 11,307,897 | -0.95(-3.41%) |
Feb 24, 2009 | 27.08 | 27.90 | 26.26 | 27.84 | 12,987,101 | +1.24(+4.67%) |
Feb 23, 2009 | 27.31 | 27.46 | 26.58 | 26.60 | 10,519,623 | -0.60(-2.22%) |
Feb 20, 2009 | 26.37 | 27.67 | 26.08 | 27.20 | 12,612,517 | -0.11(-0.42%) |
Feb 19, 2009 | 28.06 | 28.38 | 27.26 | 27.31 | 9,225,241 | -0.31(-1.10%) |
Feb 18, 2009 | 28.38 | 28.51 | 27.31 | 27.62 | 8,635,063 | -0.17(-0.61%) |
Feb 17, 2009 | 28.18 | 28.39 | 27.21 | 27.79 | 11,199,309 | -0.85(-2.97%) |
Feb 13, 2009 | 29.36 | 29.62 | 28.52 | 28.64 | 7,591,407 | -0.97(-3.28%) |
Feb 12, 2009 | 28.38 | 29.69 | 28.22 | 29.61 | 8,977,778 | +0.55(+1.90%) |
Feb 11, 2009 | 27.88 | 29.11 | 27.55 | 29.06 | 8,368,683 | +1.50(+5.46%) |
Feb 10, 2009 | 28.53 | 29.06 | 27.38 | 27.55 | 11,773,319 | -1.26(-4.36%) |
Feb 09, 2009 | 28.27 | 28.95 | 28.09 | 28.81 | 5,390,553 | +0.63(+2.24%) |
Feb 06, 2009 | 27.38 | 28.31 | 27.31 | 28.18 | 9,151,793 | +1.02(+3.76%) |
Feb 05, 2009 | 27.16 | 27.65 | 27.04 | 27.16 | 8,756,347 | -0.25(-0.91%) |
Feb 04, 2009 | 27.96 | 27.99 | 27.23 | 27.40 | 6,608,673 | -0.40(-1.43%) |
Feb 03, 2009 | 27.77 | 28.06 | 27.41 | 27.80 | 5,933,616 | +0.28(+1.03%) |
Feb 02, 2009 | 26.81 | 27.77 | 26.50 | 27.52 | 5,782,000 | +0.11(+0.39%) |
Jan 30, 2009 | 28.28 | 28.48 | 27.09 | 27.41 | 0 | -0.56(-2.00%) |
Jan 29, 2009 | 28.45 | 28.84 | 27.83 | 27.97 | 8,179,018 | -1.28(-4.39%) |
Jan 28, 2009 | 29.55 | 29.68 | 28.10 | 29.26 | 14,501,031 | +0.96(+3.38%) |
Jan 27, 2009 | 27.33 | 28.65 | 26.99 | 28.30 | 16,143,259 | +1.64(+6.15%) |
Jan 26, 2009 | 27.32 | 27.92 | 26.37 | 26.66 | 8,754,403 | -0.24(-0.90%) |
Jan 23, 2009 | 26.92 | 27.23 | 26.06 | 26.90 | 8,663,336 | -0.45(-1.66%) |
Jan 22, 2009 | 28.32 | 28.73 | 27.25 | 27.36 | 10,347,902 | -1.46(-5.07%) |
Jan 21, 2009 | 28.45 | 29.05 | 27.33 | 28.82 | 10,657,538 | +1.60(+5.89%) |
Jan 20, 2009 | 28.29 | 30.29 | 27.21 | 27.21 | 12,836,002 | -1.91(-6.55%) |
Jan 16, 2009 | 28.97 | 29.61 | 28.09 | 29.12 | 7,713,039 | +0.76(+2.68%) |
Jan 15, 2009 | 28.43 | 28.87 | 27.16 | 28.36 | 9,113,599 | -0.01(-0.05%) |
Jan 14, 2009 | 28.98 | 29.46 | 28.16 | 28.38 | 7,329,011 | -1.27(-4.28%) |
Jan 13, 2009 | 28.77 | 29.87 | 28.57 | 29.65 | 6,170,778 | +0.54(+1.85%) |
Jan 12, 2009 | 29.68 | 30.25 | 28.80 | 29.11 | 5,588,168 | -0.67(-2.26%) |
Jan 09, 2009 | 30.01 | 30.31 | 29.49 | 29.78 | 5,044,560 | -0.18(-0.59%) |
Jan 08, 2009 | 29.58 | 30.24 | 29.06 | 29.96 | 5,656,290 | +0.55(+1.86%) |
Jan 07, 2009 | 30.13 | 30.59 | 29.24 | 29.41 | 7,314,535 | -1.21(-3.96%) |
Jan 06, 2009 | 30.62 | 31.44 | 30.31 | 30.63 | 7,243,925 | -0.96(-3.05%) |
Jan 05, 2009 | 31.75 | 31.93 | 30.72 | 31.59 | 7,289,621 | -0.48(-1.48%) |
Jan 02, 2009 | 32.11 | 32.57 | 31.31 | 32.07 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 31.85 | 32.31 | 31.41 | 32.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.85 | 32.31 | 31.41 | 32.07 | 4,967,180 | +0.19(+0.60%) |
Dec 30, 2008 | 31.08 | 31.92 | 30.81 | 31.87 | 3,330,310 | +0.96(+3.10%) |
Dec 29, 2008 | 30.11 | 31.04 | 30.11 | 30.92 | 3,266,559 | +0.79(+2.61%) |
Dec 26, 2008 | 29.80 | 30.44 | 29.64 | 30.13 | 1,712,070 | +0.57(+1.94%) |
Dec 24, 2008 | 29.65 | 29.68 | 29.21 | 29.55 | 1,213,989 | -0.24(-0.81%) |
Dec 23, 2008 | 30.32 | 30.91 | 29.65 | 29.80 | 4,121,307 | +0.05(+0.17%) |
Dec 22, 2008 | 30.46 | 31.15 | 29.41 | 29.75 | 4,696,893 | -0.65(-2.12%) |
Dec 19, 2008 | 31.38 | 31.43 | 30.37 | 30.39 | 7,184,270 | +0.05(+0.16%) |
Dec 18, 2008 | 29.29 | 31.06 | 29.19 | 30.34 | 7,538,665 | +0.03(+0.09%) |
Dec 17, 2008 | 30.51 | 32.00 | 30.16 | 30.31 | 7,231,854 | -1.22(-3.87%) |
Dec 16, 2008 | 28.86 | 31.60 | 28.82 | 31.53 | 8,594,475 | +3.12(+10.99%) |
Dec 15, 2008 | 28.67 | 28.80 | 27.98 | 28.41 | 6,213,229 | -0.38(-1.31%) |
Dec 12, 2008 | 27.31 | 29.03 | 26.39 | 28.79 | 6,876,143 | +1.08(+3.89%) |
Dec 11, 2008 | 28.49 | 29.56 | 27.14 | 27.71 | 7,692,832 | -1.09(-3.77%) |
Dec 10, 2008 | 30.21 | 30.21 | 28.28 | 28.80 | 5,995,430 | -1.12(-3.75%) |
Dec 09, 2008 | 31.16 | 31.53 | 29.56 | 29.92 | 6,625,835 | -1.14(-3.66%) |
Dec 08, 2008 | 31.63 | 31.68 | 30.00 | 31.05 | 7,912,946 | +0.26(+0.83%) |
Dec 05, 2008 | 27.14 | 30.85 | 27.14 | 30.80 | 11,788,341 | +3.26(+11.82%) |
Dec 04, 2008 | 27.84 | 29.20 | 27.08 | 27.54 | 9,374,935 | -0.99(-3.48%) |
Dec 03, 2008 | 27.65 | 29.15 | 27.12 | 28.53 | 9,058,778 | +0.04(+0.15%) |
Dec 02, 2008 | 26.89 | 29.09 | 26.52 | 28.49 | 9,751,961 | +2.23(+8.51%) |
Dec 01, 2008 | 29.70 | 30.84 | 26.09 | 26.26 | 9,828,729 | -4.71(-15.21%) |
Nov 28, 2008 | 30.41 | 31.07 | 30.07 | 30.97 | 3,848,022 | +0.62(+2.03%) |
Nov 26, 2008 | 28.38 | 30.56 | 28.02 | 30.35 | 8,194,966 | +1.65(+5.76%) |
Nov 25, 2008 | 29.38 | 29.52 | 27.33 | 28.70 | 10,777,778 | -0.12(-0.42%) |
Nov 24, 2008 | 27.74 | 29.04 | 26.70 | 28.82 | 12,729,365 | +1.31(+4.77%) |
Nov 21, 2008 | 25.51 | 27.63 | 24.01 | 27.50 | 13,993,086 | +2.79(+11.28%) |
Nov 20, 2008 | 26.46 | 26.46 | 24.10 | 24.72 | 19,844,316 | -1.74(-6.57%) |
Nov 19, 2008 | 28.94 | 29.91 | 25.84 | 26.45 | 11,340,579 | -2.91(-9.91%) |
Nov 18, 2008 | 29.22 | 29.60 | 28.49 | 29.36 | 12,030,006 | +0.23(+0.78%) |
Nov 17, 2008 | 29.37 | 30.07 | 28.82 | 29.14 | 6,275,872 | -0.57(-1.93%) |
Nov 14, 2008 | 30.48 | 31.24 | 29.18 | 29.71 | 9,366,418 | -1.09(-3.55%) |
Nov 13, 2008 | 27.82 | 30.88 | 27.69 | 30.80 | 12,750,487 | +3.11(+11.25%) |
Nov 12, 2008 | 27.90 | 28.95 | 27.38 | 27.69 | 8,173,863 | -0.81(-2.84%) |
Nov 11, 2008 | 27.14 | 29.14 | 26.30 | 28.50 | 7,656,128 | +0.96(+3.50%) |
Nov 10, 2008 | 27.61 | 28.78 | 27.21 | 27.53 | 5,487,522 | -0.57(-2.02%) |
Nov 07, 2008 | 26.96 | 28.37 | 26.62 | 28.10 | 6,009,873 | +1.36(+5.07%) |
Nov 06, 2008 | 28.68 | 29.41 | 26.28 | 26.75 | 8,223,461 | -1.94(-6.75%) |
Nov 05, 2008 | 29.75 | 30.29 | 28.35 | 28.68 | 7,054,747 | -1.54(-5.09%) |
Nov 04, 2008 | 28.77 | 30.41 | 28.55 | 30.22 | 7,869,858 | +1.45(+5.06%) |
Nov 03, 2008 | 30.28 | 30.28 | 28.65 | 28.77 | 5,370,083 | -1.42(-4.70%) |
Oct 31, 2008 | 29.02 | 30.43 | 27.84 | 30.19 | 8,066,771 | +0.99(+3.40%) |
Oct 30, 2008 | 29.63 | 29.97 | 28.40 | 29.19 | 8,706,410 | +0.57(+1.98%) |
Oct 29, 2008 | 27.35 | 30.40 | 26.88 | 28.62 | 15,211,134 | +1.11(+4.02%) |
Oct 28, 2008 | 27.31 | 28.09 | 25.92 | 27.52 | 13,715,113 | +0.84(+3.14%) |
Oct 27, 2008 | 29.20 | 29.20 | 26.58 | 26.68 | 10,173,923 | -2.93(-9.89%) |
Oct 24, 2008 | 26.46 | 30.33 | 25.92 | 29.61 | 14,119,763 | +0.52(+1.80%) |
Oct 23, 2008 | 26.26 | 29.56 | 26.26 | 29.09 | 15,057,872 | +2.82(+10.75%) |
Oct 22, 2008 | 24.06 | 27.33 | 24.04 | 26.26 | 10,999,416 | +0.49(+1.90%) |
Oct 21, 2008 | 25.50 | 26.96 | 23.38 | 25.77 | 5,993,431 | +0.13(+0.50%) |
Oct 20, 2008 | 24.07 | 25.77 | 23.41 | 25.65 | 6,518,134 | +1.50(+6.23%) |
Oct 17, 2008 | 23.17 | 25.61 | 22.93 | 24.14 | 8,690,292 | +0.55(+2.35%) |
Oct 16, 2008 | 24.04 | 24.64 | 22.11 | 23.59 | 14,848,380 | -0.32(-1.34%) |
Oct 15, 2008 | 25.55 | 26.11 | 23.06 | 23.91 | 9,736,696 | -2.31(-8.82%) |
Oct 14, 2008 | 26.76 | 27.49 | 24.87 | 26.22 | 13,368,268 | +0.75(+2.95%) |
Oct 13, 2008 | 23.13 | 26.29 | 22.88 | 25.47 | 11,115,851 | +3.83(+17.70%) |
Oct 10, 2008 | 21.06 | 24.60 | 20.51 | 21.64 | 15,784,114 | -0.07(-0.33%) |
Oct 09, 2008 | 23.45 | 25.01 | 21.71 | 21.71 | 14,108,621 | -1.47(-6.34%) |
Oct 08, 2008 | 24.04 | 29.80 | 23.18 | 23.18 | 14,111,177 | -1.72(-6.92%) |
Oct 07, 2008 | 27.81 | 29.80 | 24.90 | 24.90 | 7,693,192 | -2.84(-10.23%) |
Oct 06, 2008 | 27.25 | 29.09 | 26.19 | 27.74 | 7,053,740 | +0.21(+0.77%) |
Oct 03, 2008 | 30.28 | 30.63 | 27.33 | 27.53 | 5,793,882 | -1.18(-4.13%) |
Oct 02, 2008 | 31.04 | 31.08 | 28.55 | 28.71 | 4,986,278 | -1.79(-5.86%) |