Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 43.03 | 43.13 | 42.50 | 42.85 | 4,751,951 | -0.09(-0.20%) |
Nov 27, 2009 | 42.56 | 43.28 | 42.35 | 42.94 | 2,073,599 | -0.62(-1.41%) |
Nov 25, 2009 | 43.20 | 43.63 | 43.20 | 43.56 | 3,452,721 | +0.27(+0.63%) |
Nov 24, 2009 | 43.50 | 43.51 | 43.15 | 43.28 | 3,603,962 | -0.04(-0.10%) |
Nov 23, 2009 | 42.99 | 43.53 | 42.87 | 43.33 | 3,845,171 | +0.36(+0.85%) |
Nov 20, 2009 | 43.10 | 43.52 | 42.78 | 42.96 | 3,769,443 | -0.30(-0.69%) |
Nov 19, 2009 | 43.17 | 43.34 | 42.76 | 43.26 | 3,132,510 | -0.21(-0.48%) |
Nov 18, 2009 | 43.19 | 43.51 | 42.68 | 43.47 | 4,357,330 | +0.11(+0.25%) |
Nov 17, 2009 | 43.68 | 43.80 | 43.08 | 43.36 | 4,623,823 | -0.36(-0.82%) |
Nov 16, 2009 | 43.48 | 43.81 | 43.28 | 43.72 | 4,541,908 | +0.46(+1.08%) |
Nov 13, 2009 | 43.11 | 43.37 | 42.89 | 43.26 | 3,449,665 | +0.25(+0.58%) |
Nov 12, 2009 | 43.03 | 43.38 | 42.92 | 43.00 | 5,138,473 | -0.20(-0.46%) |
Nov 11, 2009 | 43.25 | 43.41 | 42.76 | 43.20 | 4,412,679 | +0.26(+0.60%) |
Nov 10, 2009 | 42.86 | 43.20 | 42.58 | 42.95 | 4,303,801 | -0.29(-0.66%) |
Nov 09, 2009 | 42.17 | 43.25 | 42.17 | 43.23 | 5,170,007 | +0.74(+1.73%) |
Nov 06, 2009 | 42.31 | 42.68 | 42.06 | 42.50 | 3,843,434 | +0.00(+0.00%) |
Nov 05, 2009 | 41.57 | 42.55 | 41.47 | 42.50 | 6,526,733 | +0.43(+1.02%) |
Nov 04, 2009 | 41.26 | 42.40 | 41.26 | 42.07 | 6,649,866 | +0.83(+2.01%) |
Nov 03, 2009 | 41.17 | 41.75 | 40.99 | 41.24 | 5,762,816 | -0.07(-0.17%) |
Nov 02, 2009 | 40.67 | 41.40 | 40.60 | 41.31 | 5,429,696 | +0.64(+1.58%) |
Oct 30, 2009 | 41.30 | 41.45 | 40.64 | 40.67 | 5,455,916 | -0.77(-1.85%) |
Oct 29, 2009 | 40.99 | 41.45 | 40.60 | 41.43 | 5,509,226 | +0.86(+2.12%) |
Oct 28, 2009 | 40.81 | 41.13 | 40.57 | 40.57 | 4,231,751 | -0.31(-0.75%) |
Oct 27, 2009 | 41.21 | 41.36 | 40.61 | 40.88 | 4,021,632 | -0.36(-0.87%) |
Oct 26, 2009 | 41.27 | 41.75 | 41.14 | 41.24 | 3,867,635 | -0.11(-0.28%) |
Oct 23, 2009 | 41.31 | 41.80 | 41.17 | 41.35 | 3,011,891 | -0.33(-0.79%) |
Oct 22, 2009 | 41.32 | 41.84 | 41.18 | 41.68 | 4,084,425 | +0.40(+0.97%) |
Oct 21, 2009 | 42.03 | 42.38 | 41.28 | 41.28 | 5,806,239 | -0.99(-2.34%) |
Oct 20, 2009 | 41.99 | 42.40 | 41.79 | 42.27 | 4,731,204 | -0.10(-0.24%) |
Oct 19, 2009 | 42.07 | 42.45 | 41.75 | 42.37 | 4,896,372 | +0.54(+1.28%) |
Oct 16, 2009 | 42.10 | 42.13 | 41.57 | 41.83 | 4,516,403 | -0.35(-0.83%) |
Oct 15, 2009 | 41.77 | 42.23 | 41.77 | 42.18 | 4,025,996 | +0.14(+0.34%) |
Oct 14, 2009 | 42.20 | 42.20 | 41.80 | 42.04 | 4,819,943 | +0.21(+0.50%) |
Oct 13, 2009 | 41.42 | 42.11 | 41.31 | 41.83 | 6,603,022 | +0.32(+0.78%) |
Oct 12, 2009 | 41.95 | 42.08 | 41.32 | 41.51 | 4,075,984 | -0.44(-1.04%) |
Oct 09, 2009 | 41.63 | 41.98 | 41.29 | 41.95 | 8,040,965 | +0.01(+0.02%) |
Oct 08, 2009 | 42.40 | 42.48 | 41.77 | 41.94 | 7,035,255 | -0.26(-0.63%) |
Oct 07, 2009 | 42.75 | 43.13 | 42.10 | 42.20 | 15,541,083 | +0.77(+1.85%) |
Oct 06, 2009 | 40.79 | 41.75 | 40.79 | 41.44 | 8,200,725 | +0.75(+1.85%) |
Oct 05, 2009 | 40.48 | 40.95 | 40.27 | 40.69 | 6,263,220 | +0.29(+0.73%) |
Oct 02, 2009 | 40.00 | 40.54 | 39.86 | 40.39 | 8,053,410 | +0.56(+1.40%) |
Oct 01, 2009 | 40.16 | 40.55 | 39.63 | 39.84 | 7,126,682 | -0.49(-1.22%) |
Sep 30, 2009 | 40.86 | 41.09 | 40.04 | 40.33 | 17,105,592 | -0.08(-0.19%) |
Sep 29, 2009 | 40.46 | 40.72 | 40.24 | 40.41 | 6,905,401 | -0.05(-0.12%) |
Sep 28, 2009 | 40.42 | 40.53 | 40.28 | 40.46 | 6,690,944 | +0.20(+0.50%) |
Sep 25, 2009 | 41.29 | 41.29 | 40.06 | 40.26 | 8,579,518 | -0.82(-2.00%) |
Sep 24, 2009 | 41.51 | 41.66 | 40.82 | 41.08 | 4,738,306 | -0.39(-0.95%) |
Sep 23, 2009 | 41.39 | 42.06 | 41.39 | 41.47 | 4,127,030 | -0.30(-0.72%) |
Sep 22, 2009 | 42.00 | 42.10 | 41.73 | 41.77 | 3,961,619 | -0.13(-0.31%) |
Sep 21, 2009 | 41.21 | 42.01 | 41.04 | 41.90 | 6,777,114 | +0.74(+1.79%) |
Sep 18, 2009 | 41.63 | 41.63 | 41.10 | 41.17 | 6,377,068 | -0.29(-0.71%) |
Sep 17, 2009 | 41.39 | 41.65 | 41.00 | 41.46 | 5,562,734 | +0.19(+0.45%) |
Sep 16, 2009 | 40.64 | 41.32 | 40.55 | 41.27 | 5,480,510 | +0.63(+1.55%) |
Sep 15, 2009 | 40.62 | 40.77 | 40.36 | 40.64 | 4,655,190 | -0.12(-0.30%) |
Sep 14, 2009 | 40.22 | 40.79 | 40.17 | 40.77 | 4,309,923 | +0.13(+0.32%) |
Sep 11, 2009 | 40.67 | 40.77 | 40.43 | 40.64 | 4,237,934 | -0.07(-0.18%) |
Sep 10, 2009 | 40.80 | 40.81 | 40.53 | 40.71 | 5,433,793 | -0.11(-0.26%) |
Sep 09, 2009 | 40.41 | 40.83 | 40.27 | 40.82 | 5,495,605 | +0.24(+0.58%) |
Sep 08, 2009 | 40.67 | 40.77 | 40.16 | 40.58 | 7,725,431 | +0.90(+2.27%) |
Sep 04, 2009 | 39.11 | 39.72 | 39.01 | 39.68 | 6,421,380 | +0.34(+0.87%) |
Sep 03, 2009 | 38.79 | 39.51 | 38.75 | 39.34 | 17,097,904 | +3.10(+8.57%) |
Sep 02, 2009 | 36.05 | 36.35 | 35.73 | 36.23 | 5,966,618 | +0.00(+0.00%) |
Sep 01, 2009 | 36.72 | 36.75 | 35.89 | 36.23 | 7,696,410 | -0.24(-0.65%) |
Aug 31, 2009 | 36.73 | 36.98 | 36.38 | 36.47 | 5,296,642 | -0.57(-1.53%) |
Aug 28, 2009 | 36.84 | 37.20 | 36.73 | 37.03 | 6,981,640 | +0.33(+0.90%) |
Aug 27, 2009 | 35.70 | 36.95 | 35.67 | 36.70 | 8,234,616 | +0.77(+2.15%) |
Aug 26, 2009 | 35.67 | 36.02 | 35.44 | 35.93 | 7,793,603 | +0.44(+1.23%) |
Aug 25, 2009 | 34.89 | 35.82 | 34.66 | 35.49 | 8,749,053 | +1.07(+3.12%) |
Aug 24, 2009 | 34.89 | 34.89 | 34.34 | 34.42 | 3,969,625 | -0.31(-0.91%) |
Aug 21, 2009 | 34.50 | 34.92 | 34.26 | 34.74 | 5,556,616 | +0.47(+1.36%) |
Aug 20, 2009 | 34.40 | 34.40 | 33.98 | 34.27 | 3,265,332 | -0.02(-0.06%) |
Aug 19, 2009 | 33.77 | 34.39 | 33.73 | 34.29 | 4,835,780 | +0.39(+1.14%) |
Aug 18, 2009 | 34.01 | 34.26 | 33.69 | 33.91 | 4,767,387 | -0.05(-0.15%) |
Aug 17, 2009 | 34.41 | 34.61 | 33.90 | 33.96 | 6,283,129 | -0.83(-2.39%) |
Aug 14, 2009 | 34.90 | 35.07 | 34.47 | 34.79 | 4,638,938 | -0.18(-0.51%) |
Aug 13, 2009 | 35.16 | 35.19 | 34.49 | 34.96 | 5,164,935 | -0.19(-0.55%) |
Aug 12, 2009 | 35.01 | 35.40 | 34.99 | 35.16 | 4,027,678 | +0.16(+0.47%) |
Aug 11, 2009 | 35.07 | 35.33 | 34.91 | 34.99 | 3,653,062 | -0.34(-0.97%) |
Aug 10, 2009 | 35.65 | 35.74 | 35.05 | 35.34 | 4,424,505 | -0.50(-1.40%) |
Aug 07, 2009 | 35.37 | 35.94 | 34.99 | 35.84 | 5,901,230 | +0.97(+2.77%) |
Aug 06, 2009 | 34.74 | 35.31 | 34.51 | 34.87 | 6,640,708 | -0.22(-0.63%) |
Aug 05, 2009 | 35.57 | 35.59 | 34.83 | 35.09 | 4,926,943 | -0.30(-0.85%) |
Aug 04, 2009 | 35.48 | 35.77 | 35.16 | 35.39 | 5,319,748 | -0.37(-1.04%) |
Aug 03, 2009 | 35.59 | 35.79 | 35.42 | 35.77 | 5,008,594 | +0.36(+1.01%) |
Jul 31, 2009 | 35.06 | 35.72 | 35.05 | 35.41 | 4,730,724 | +0.18(+0.51%) |
Jul 30, 2009 | 35.24 | 35.57 | 34.96 | 35.23 | 4,607,099 | +0.34(+0.98%) |
Jul 29, 2009 | 34.71 | 35.34 | 34.63 | 34.89 | 5,004,133 | -0.05(-0.14%) |
Jul 28, 2009 | 34.65 | 34.99 | 34.41 | 34.94 | 4,569,805 | +0.11(+0.33%) |
Jul 27, 2009 | 34.89 | 35.14 | 34.36 | 34.82 | 4,061,285 | -0.32(-0.92%) |
Jul 24, 2009 | 34.42 | 35.22 | 34.41 | 35.14 | 6,416,329 | +0.38(+1.09%) |
Jul 23, 2009 | 34.69 | 35.21 | 34.17 | 34.76 | 8,715,205 | -0.16(-0.45%) |
Jul 22, 2009 | 34.46 | 35.11 | 34.34 | 34.92 | 5,311,322 | +0.31(+0.91%) |
Jul 21, 2009 | 34.54 | 34.76 | 34.06 | 34.61 | 5,468,736 | -0.06(-0.19%) |
Jul 20, 2009 | 33.98 | 34.69 | 33.64 | 34.67 | 6,823,748 | +0.71(+2.09%) |
Jul 17, 2009 | 33.88 | 33.97 | 33.60 | 33.96 | 4,604,295 | -0.01(-0.02%) |
Jul 16, 2009 | 33.43 | 34.04 | 33.28 | 33.97 | 5,457,274 | +0.42(+1.26%) |
Jul 15, 2009 | 32.48 | 33.62 | 32.23 | 33.55 | 10,130,216 | +1.34(+4.15%) |
Jul 14, 2009 | 32.05 | 32.31 | 31.74 | 32.21 | 5,424,913 | +0.04(+0.13%) |
Jul 13, 2009 | 32.13 | 32.27 | 31.83 | 32.17 | 6,551,495 | +0.00(+0.00%) |
Jul 10, 2009 | 32.40 | 32.55 | 31.94 | 32.17 | 5,300,281 | -0.38(-1.16%) |
Jul 09, 2009 | 33.19 | 33.26 | 32.37 | 32.55 | 7,965,151 | -0.37(-1.13%) |
Jul 08, 2009 | 32.07 | 32.98 | 31.92 | 32.92 | 10,479,362 | +1.06(+3.32%) |
Jul 07, 2009 | 32.34 | 32.50 | 31.82 | 31.86 | 5,966,619 | -0.83(-2.54%) |
Jul 06, 2009 | 31.88 | 32.75 | 31.83 | 32.69 | 6,634,327 | +0.76(+2.37%) |
Jul 02, 2009 | 32.65 | 32.65 | 31.90 | 31.93 | 6,878,944 | -0.82(-2.51%) |
Jul 01, 2009 | 32.77 | 33.18 | 32.70 | 32.75 | 4,255,519 | +0.01(+0.02%) |
Jun 30, 2009 | 32.97 | 33.11 | 32.65 | 32.75 | 7,179,963 | -0.30(-0.91%) |
Jun 29, 2009 | 33.43 | 33.48 | 32.91 | 33.05 | 4,956,351 | -0.15(-0.45%) |
Jun 26, 2009 | 32.93 | 33.33 | 32.78 | 33.20 | 5,138,628 | +0.09(+0.28%) |
Jun 25, 2009 | 32.46 | 33.15 | 32.06 | 33.10 | 7,604,635 | +0.89(+2.75%) |
Jun 24, 2009 | 32.34 | 32.43 | 32.03 | 32.22 | 5,939,064 | -0.02(-0.07%) |
Jun 23, 2009 | 32.92 | 32.94 | 32.17 | 32.24 | 6,146,290 | -0.20(-0.62%) |
Jun 22, 2009 | 32.77 | 33.06 | 32.37 | 32.44 | 7,614,295 | -0.54(-1.65%) |
Jun 19, 2009 | 33.41 | 33.41 | 32.84 | 32.98 | 7,161,728 | -0.09(-0.28%) |
Jun 18, 2009 | 33.40 | 33.52 | 32.83 | 33.08 | 6,470,528 | -0.25(-0.75%) |
Jun 17, 2009 | 32.95 | 33.76 | 32.82 | 33.33 | 8,195,296 | +0.46(+1.39%) |
Jun 16, 2009 | 33.16 | 33.29 | 32.76 | 32.87 | 6,535,980 | -0.27(-0.82%) |
Jun 15, 2009 | 33.44 | 33.50 | 32.90 | 33.14 | 6,065,393 | -0.50(-1.49%) |
Jun 12, 2009 | 33.15 | 33.69 | 32.88 | 33.64 | 6,620,324 | +0.54(+1.64%) |
Jun 11, 2009 | 33.41 | 33.66 | 33.06 | 33.10 | 9,051,652 | -0.23(-0.69%) |
Jun 10, 2009 | 33.78 | 33.94 | 33.18 | 33.33 | 7,244,087 | -0.39(-1.15%) |
Jun 09, 2009 | 34.02 | 34.31 | 33.54 | 33.71 | 6,978,965 | -0.29(-0.84%) |
Jun 08, 2009 | 33.93 | 34.22 | 33.59 | 34.00 | 4,603,464 | -0.08(-0.23%) |
Jun 05, 2009 | 34.62 | 34.76 | 33.75 | 34.08 | 7,651,173 | -0.16(-0.48%) |
Jun 04, 2009 | 33.71 | 34.34 | 33.08 | 34.24 | 12,323,858 | -0.43(-1.24%) |
Jun 03, 2009 | 35.21 | 35.23 | 34.34 | 34.67 | 13,031,319 | -0.70(-1.98%) |
Jun 02, 2009 | 35.42 | 35.87 | 35.27 | 35.37 | 5,341,168 | -0.18(-0.50%) |
Jun 01, 2009 | 35.19 | 35.75 | 34.87 | 35.55 | 6,541,261 | +0.84(+2.43%) |
May 29, 2009 | 34.48 | 34.71 | 33.77 | 34.71 | 6,589,026 | +0.39(+1.15%) |
May 28, 2009 | 34.29 | 34.90 | 33.29 | 34.31 | 15,276,556 | -0.62(-1.76%) |
May 27, 2009 | 34.94 | 35.55 | 34.48 | 34.93 | 8,770,378 | -0.22(-0.63%) |
May 26, 2009 | 34.16 | 35.71 | 34.05 | 35.15 | 10,606,929 | +0.60(+1.74%) |
May 22, 2009 | 34.55 | 34.93 | 34.39 | 34.55 | 5,645,865 | -0.01(-0.02%) |
May 21, 2009 | 34.64 | 35.25 | 34.23 | 34.56 | 6,574,010 | -0.34(-0.96%) |
May 20, 2009 | 34.69 | 35.49 | 34.52 | 34.89 | 13,450,791 | +1.12(+3.33%) |
May 19, 2009 | 33.07 | 34.15 | 32.70 | 33.77 | 8,398,520 | +0.80(+2.43%) |
May 18, 2009 | 32.34 | 33.03 | 32.23 | 32.97 | 5,931,636 | +0.96(+2.99%) |
May 15, 2009 | 32.03 | 32.60 | 31.97 | 32.01 | 7,251,800 | -0.04(-0.11%) |
May 14, 2009 | 32.76 | 32.98 | 31.91 | 32.05 | 9,198,906 | -0.61(-1.86%) |
May 13, 2009 | 33.08 | 33.30 | 32.40 | 32.65 | 8,259,276 | -0.90(-2.69%) |
May 12, 2009 | 33.31 | 33.80 | 32.74 | 33.56 | 7,514,367 | +0.64(+1.93%) |
May 11, 2009 | 32.69 | 33.45 | 32.37 | 32.92 | 7,223,569 | -0.41(-1.24%) |
May 08, 2009 | 33.26 | 33.48 | 32.56 | 33.33 | 9,068,918 | +0.48(+1.46%) |
May 07, 2009 | 34.09 | 34.28 | 32.66 | 32.85 | 11,338,089 | -0.67(-2.01%) |
May 06, 2009 | 34.21 | 34.48 | 33.33 | 33.53 | 7,098,778 | -0.56(-1.64%) |
May 05, 2009 | 34.44 | 34.53 | 33.71 | 34.08 | 5,380,350 | -0.04(-0.13%) |
May 04, 2009 | 33.99 | 34.31 | 33.83 | 34.13 | 6,630,606 | +0.01(+0.04%) |
May 01, 2009 | 34.61 | 34.65 | 33.87 | 34.11 | 6,207,336 | -0.65(-1.87%) |
Apr 30, 2009 | 34.28 | 35.03 | 33.64 | 34.76 | 10,556,736 | +0.67(+1.95%) |
Apr 29, 2009 | 34.26 | 34.65 | 33.83 | 34.10 | 8,172,552 | +0.43(+1.27%) |
Apr 28, 2009 | 33.69 | 34.44 | 33.39 | 33.67 | 6,169,365 | -0.41(-1.20%) |
Apr 27, 2009 | 34.28 | 34.57 | 33.63 | 34.08 | 5,785,381 | -0.38(-1.10%) |
Apr 24, 2009 | 33.76 | 34.79 | 33.26 | 34.46 | 9,405,731 | +0.96(+2.86%) |
Apr 23, 2009 | 33.33 | 34.43 | 33.10 | 33.50 | 7,756,587 | -0.17(-0.51%) |
Apr 22, 2009 | 32.84 | 34.17 | 32.63 | 33.67 | 8,576,876 | +0.44(+1.31%) |
Apr 21, 2009 | 31.82 | 33.32 | 31.50 | 33.23 | 8,919,306 | +1.52(+4.78%) |
Apr 20, 2009 | 32.44 | 32.61 | 31.55 | 31.72 | 7,553,944 | -1.02(-3.12%) |
Apr 17, 2009 | 32.98 | 33.26 | 32.63 | 32.74 | 6,630,089 | -0.33(-1.00%) |
Apr 16, 2009 | 32.74 | 33.44 | 32.72 | 33.07 | 6,525,905 | +0.41(+1.25%) |
Apr 15, 2009 | 32.45 | 32.76 | 32.22 | 32.66 | 5,140,051 | +0.22(+0.68%) |
Apr 14, 2009 | 32.98 | 33.08 | 32.31 | 32.44 | 6,535,434 | -0.76(-2.28%) |
Apr 13, 2009 | 33.56 | 33.78 | 33.06 | 33.20 | 5,851,728 | -0.35(-1.04%) |
Apr 09, 2009 | 32.80 | 33.92 | 32.58 | 33.55 | 14,815,243 | -0.57(-1.68%) |
Apr 08, 2009 | 33.38 | 34.61 | 33.36 | 34.12 | 7,466,156 | +0.94(+2.82%) |
Apr 07, 2009 | 33.64 | 33.77 | 33.13 | 33.18 | 6,408,485 | -0.97(-2.83%) |
Apr 06, 2009 | 34.45 | 34.95 | 33.82 | 34.15 | 6,064,773 | -0.84(-2.39%) |
Apr 03, 2009 | 34.23 | 35.03 | 34.23 | 34.99 | 5,907,442 | +0.60(+1.75%) |
Apr 02, 2009 | 33.49 | 34.76 | 33.26 | 34.39 | 7,161,030 | +1.23(+3.71%) |
Apr 01, 2009 | 32.67 | 33.26 | 32.20 | 33.15 | 6,482,864 | +0.02(+0.06%) |
Mar 31, 2009 | 33.25 | 33.53 | 32.33 | 33.13 | 7,498,054 | +0.05(+0.15%) |
Mar 30, 2009 | 33.30 | 33.55 | 32.65 | 33.08 | 6,261,154 | -1.58(-4.56%) |
Mar 26, 2009 | 33.88 | 35.30 | 33.66 | 34.66 | 9,543,350 | +1.18(+3.52%) |
Mar 25, 2009 | 33.27 | 34.16 | 32.60 | 33.48 | 8,554,002 | +0.32(+0.97%) |
Mar 24, 2009 | 33.92 | 34.34 | 33.09 | 33.16 | 7,053,944 | -0.84(-2.48%) |
Mar 23, 2009 | 33.13 | 34.01 | 32.37 | 34.01 | 8,771,562 | +1.94(+6.05%) |
Mar 20, 2009 | 32.60 | 32.65 | 31.47 | 32.07 | 10,076,079 | -0.21(-0.64%) |
Mar 19, 2009 | 31.90 | 32.38 | 31.65 | 32.27 | 9,502,915 | +0.47(+1.48%) |
Mar 18, 2009 | 31.40 | 32.22 | 30.82 | 31.80 | 9,901,039 | +0.34(+1.09%) |
Mar 17, 2009 | 30.82 | 31.49 | 30.62 | 31.46 | 8,623,160 | +1.33(+4.42%) |
Mar 16, 2009 | 30.14 | 30.77 | 30.04 | 30.13 | 6,820,788 | -0.06(-0.19%) |
Mar 13, 2009 | 29.32 | 30.33 | 28.97 | 30.19 | 8,929,586 | +0.96(+3.28%) |
Mar 12, 2009 | 28.58 | 29.32 | 28.13 | 29.23 | 8,416,229 | +0.93(+3.29%) |
Mar 11, 2009 | 28.70 | 28.92 | 28.14 | 28.30 | 8,897,526 | -0.41(-1.45%) |
Mar 10, 2009 | 27.92 | 28.75 | 27.65 | 28.71 | 11,996,113 | +1.22(+4.42%) |
Mar 09, 2009 | 27.50 | 28.23 | 27.31 | 27.50 | 9,051,136 | -0.39(-1.39%) |
Mar 06, 2009 | 28.31 | 28.43 | 27.30 | 27.88 | 9,907,764 | -0.41(-1.47%) |
Mar 05, 2009 | 29.00 | 29.29 | 28.08 | 28.30 | 12,487,542 | -0.89(-3.06%) |
Mar 04, 2009 | 29.41 | 29.97 | 28.72 | 29.19 | 20,237,162 | -0.02(-0.07%) |
Mar 02, 2009 | 29.84 | 30.66 | 29.13 | 29.21 | 10,659,885 | -1.07(-3.54%) |
Feb 27, 2009 | 29.54 | 30.78 | 29.51 | 30.29 | 10,325,271 | +0.57(+1.90%) |
Feb 26, 2009 | 30.29 | 30.36 | 29.72 | 29.72 | 6,860,744 | -0.32(-1.07%) |
Feb 25, 2009 | 30.20 | 30.61 | 29.56 | 30.04 | 9,691,722 | -0.39(-1.29%) |
Feb 24, 2009 | 29.41 | 30.60 | 29.36 | 30.44 | 8,504,714 | +0.99(+3.35%) |
Feb 23, 2009 | 30.62 | 30.92 | 29.36 | 29.45 | 8,989,233 | -1.14(-3.72%) |
Feb 20, 2009 | 30.42 | 30.97 | 30.11 | 30.59 | 9,780,571 | +0.10(+0.33%) |
Feb 19, 2009 | 30.57 | 31.09 | 30.47 | 30.49 | 7,620,687 | +0.17(+0.57%) |
Feb 18, 2009 | 30.19 | 30.49 | 29.84 | 30.32 | 8,655,640 | +0.19(+0.62%) |
Feb 17, 2009 | 30.15 | 30.57 | 29.97 | 30.13 | 8,659,711 | -0.46(-1.50%) |
Feb 13, 2009 | 31.67 | 31.68 | 30.49 | 30.59 | 6,812,431 | -1.12(-3.52%) |
Feb 12, 2009 | 30.94 | 31.75 | 30.68 | 31.70 | 9,188,868 | +0.56(+1.79%) |
Feb 11, 2009 | 31.60 | 31.80 | 30.82 | 31.14 | 6,680,634 | -0.31(-0.98%) |
Feb 10, 2009 | 32.05 | 32.62 | 31.32 | 31.45 | 9,213,263 | -0.86(-2.66%) |
Feb 09, 2009 | 32.03 | 32.48 | 31.88 | 32.31 | 7,454,752 | -0.03(-0.09%) |
Feb 06, 2009 | 31.55 | 32.53 | 31.47 | 32.34 | 11,551,425 | +0.99(+3.15%) |
Feb 05, 2009 | 30.65 | 31.45 | 30.34 | 31.35 | 13,820,604 | +0.61(+1.98%) |
Feb 04, 2009 | 30.57 | 31.12 | 29.92 | 30.74 | 29,318,332 | -2.25(-6.81%) |
Feb 03, 2009 | 32.53 | 33.03 | 32.10 | 32.99 | 7,446,176 | +0.59(+1.81%) |
Feb 02, 2009 | 32.03 | 32.67 | 31.85 | 32.40 | 6,686,005 | +0.19(+0.60%) |
Jan 30, 2009 | 33.30 | 33.38 | 32.04 | 32.21 | 9,342,453 | -1.02(-3.06%) |
Jan 29, 2009 | 34.33 | 34.34 | 33.15 | 33.23 | 6,579,736 | -0.97(-2.84%) |
Jan 28, 2009 | 34.39 | 34.71 | 33.90 | 34.20 | 7,218,180 | -0.06(-0.19%) |
Jan 27, 2009 | 33.90 | 34.39 | 33.68 | 34.26 | 5,711,106 | +0.39(+1.16%) |
Jan 26, 2009 | 33.96 | 34.36 | 33.58 | 33.87 | 5,720,403 | +0.27(+0.81%) |
Jan 23, 2009 | 33.55 | 33.98 | 33.05 | 33.60 | 6,872,150 | -0.34(-1.01%) |
Jan 22, 2009 | 34.01 | 34.25 | 33.38 | 33.94 | 8,590,485 | -0.32(-0.94%) |
Jan 21, 2009 | 33.81 | 34.36 | 33.32 | 34.26 | 8,726,393 | +0.49(+1.44%) |
Jan 20, 2009 | 35.17 | 35.20 | 33.73 | 33.78 | 10,303,548 | -1.13(-3.24%) |
Jan 16, 2009 | 35.27 | 35.27 | 34.23 | 34.91 | 8,966,386 | +0.24(+0.68%) |
Jan 15, 2009 | 33.99 | 35.01 | 33.80 | 34.67 | 8,410,085 | +0.60(+1.76%) |
Jan 14, 2009 | 34.59 | 34.75 | 33.93 | 34.07 | 11,053,508 | -0.94(-2.68%) |
Jan 13, 2009 | 35.09 | 36.02 | 34.73 | 35.01 | 8,821,802 | -0.35(-0.99%) |
Jan 12, 2009 | 35.47 | 35.86 | 34.99 | 35.36 | 6,728,306 | +0.21(+0.59%) |
Jan 09, 2009 | 35.94 | 36.47 | 34.99 | 35.15 | 6,398,729 | -1.08(-2.98%) |
Jan 08, 2009 | 35.44 | 37.12 | 35.32 | 36.23 | 10,187,165 | +0.38(+1.06%) |
Jan 07, 2009 | 36.48 | 36.73 | 35.54 | 35.85 | 9,604,154 | -0.95(-2.59%) |
Jan 06, 2009 | 37.57 | 37.61 | 36.54 | 36.80 | 9,048,987 | -0.60(-1.61%) |
Jan 05, 2009 | 38.04 | 38.35 | 37.05 | 37.40 | 8,235,382 | -0.76(-1.99%) |
Jan 02, 2009 | 37.51 | 38.27 | 37.23 | 38.16 | 5,154,554 | +0.61(+1.62%) |
Dec 31, 2008 | 36.62 | 37.79 | 36.57 | 37.55 | 6,905,426 | +0.98(+2.68%) |
Dec 30, 2008 | 36.36 | 36.84 | 36.05 | 36.57 | 3,293,297 | +0.21(+0.59%) |
Dec 29, 2008 | 36.73 | 37.07 | 36.18 | 36.36 | 3,374,582 | -0.46(-1.24%) |
Dec 26, 2008 | 36.83 | 37.20 | 36.69 | 36.82 | 1,702,917 | -0.16(-0.43%) |
Dec 24, 2008 | 37.14 | 37.24 | 36.89 | 36.97 | 1,570,482 | +0.16(+0.43%) |
Dec 23, 2008 | 37.46 | 38.15 | 36.66 | 36.82 | 4,940,004 | -0.89(-2.37%) |
Dec 22, 2008 | 38.83 | 38.88 | 37.02 | 37.71 | 6,957,789 | -0.77(-1.99%) |
Dec 19, 2008 | 39.05 | 39.34 | 38.18 | 38.48 | 9,181,213 | -0.26(-0.67%) |
Dec 18, 2008 | 38.89 | 39.16 | 38.34 | 38.73 | 7,064,196 | +0.15(+0.39%) |
Dec 17, 2008 | 37.69 | 38.96 | 37.69 | 38.58 | 9,640,642 | +0.65(+1.72%) |
Dec 16, 2008 | 37.91 | 38.23 | 37.43 | 37.93 | 11,479,833 | +0.21(+0.55%) |
Dec 15, 2008 | 38.12 | 38.20 | 36.87 | 37.73 | 6,806,270 | -0.47(-1.24%) |
Dec 12, 2008 | 36.74 | 38.69 | 36.74 | 38.20 | 9,501,208 | +0.96(+2.57%) |
Dec 11, 2008 | 37.38 | 38.25 | 36.27 | 37.24 | 14,903,021 | -1.17(-3.04%) |
Dec 10, 2008 | 37.81 | 38.61 | 37.12 | 38.41 | 10,150,411 | +0.42(+1.11%) |
Dec 09, 2008 | 39.39 | 39.46 | 37.53 | 37.98 | 11,025,787 | -1.50(-3.79%) |
Dec 08, 2008 | 39.62 | 40.25 | 38.96 | 39.48 | 10,327,307 | -0.28(-0.70%) |
Dec 05, 2008 | 37.32 | 39.98 | 37.10 | 39.76 | 12,101,951 | +2.02(+5.37%) |
Dec 04, 2008 | 36.46 | 38.16 | 36.13 | 37.73 | 13,790,569 | +0.95(+2.59%) |
Dec 03, 2008 | 36.27 | 37.35 | 34.86 | 36.78 | 11,023,599 | +0.94(+2.63%) |
Dec 02, 2008 | 34.69 | 35.91 | 34.16 | 35.84 | 8,581,421 | +1.57(+4.57%) |