Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 50.96 | 51.52 | 50.48 | 50.97 | 6,865,898 | -0.26(-0.51%) |
Nov 27, 2009 | 50.88 | 51.53 | 50.03 | 51.23 | 4,866,130 | -1.79(-3.37%) |
Nov 25, 2009 | 52.36 | 53.10 | 52.03 | 53.01 | 5,289,079 | +0.82(+1.57%) |
Nov 24, 2009 | 51.55 | 52.31 | 50.98 | 52.19 | 6,542,763 | +0.37(+0.72%) |
Nov 23, 2009 | 51.25 | 52.34 | 51.22 | 51.82 | 7,038,860 | +1.36(+2.69%) |
Nov 20, 2009 | 51.18 | 51.18 | 49.89 | 50.46 | 10,218,215 | -0.97(-1.89%) |
Nov 19, 2009 | 52.21 | 52.36 | 50.69 | 51.44 | 9,461,692 | -1.06(-2.02%) |
Nov 18, 2009 | 53.15 | 53.30 | 52.13 | 52.50 | 6,065,451 | -0.53(-1.00%) |
Nov 17, 2009 | 53.08 | 53.54 | 52.66 | 53.03 | 6,147,427 | -0.27(-0.51%) |
Nov 16, 2009 | 52.45 | 53.75 | 52.45 | 53.30 | 7,173,930 | +1.28(+2.46%) |
Nov 13, 2009 | 51.78 | 52.33 | 51.15 | 52.02 | 5,647,550 | +0.40(+0.78%) |
Nov 12, 2009 | 52.09 | 52.40 | 51.11 | 51.61 | 7,721,835 | -0.83(-1.59%) |
Nov 11, 2009 | 53.52 | 53.61 | 51.84 | 52.45 | 6,784,953 | -0.66(-1.24%) |
Nov 10, 2009 | 52.33 | 53.29 | 52.13 | 53.10 | 7,302,885 | +0.71(+1.35%) |
Nov 09, 2009 | 51.73 | 52.62 | 51.73 | 52.39 | 6,117,277 | +1.37(+2.68%) |
Nov 06, 2009 | 50.66 | 51.48 | 50.31 | 51.03 | 5,485,022 | -0.04(-0.07%) |
Nov 05, 2009 | 51.01 | 51.47 | 50.28 | 51.06 | 6,848,788 | +0.53(+1.05%) |
Nov 04, 2009 | 50.83 | 51.43 | 50.41 | 50.53 | 9,404,365 | +0.38(+0.77%) |
Nov 03, 2009 | 48.05 | 50.39 | 47.47 | 50.15 | 12,665,292 | +1.68(+3.48%) |
Nov 02, 2009 | 48.24 | 49.40 | 47.25 | 48.46 | 13,155,429 | +0.59(+1.24%) |
Oct 30, 2009 | 49.59 | 49.80 | 47.27 | 47.87 | 14,444,420 | -2.06(-4.12%) |
Oct 29, 2009 | 49.60 | 50.54 | 49.44 | 49.93 | 8,764,037 | +0.83(+1.68%) |
Oct 28, 2009 | 50.34 | 50.46 | 48.92 | 49.10 | 9,252,376 | -1.55(-3.06%) |
Oct 27, 2009 | 51.10 | 51.45 | 50.48 | 50.65 | 8,475,674 | -0.26(-0.52%) |
Oct 26, 2009 | 51.98 | 53.07 | 50.70 | 50.92 | 7,246,273 | -0.91(-1.75%) |
Oct 23, 2009 | 52.10 | 52.20 | 51.45 | 51.83 | 7,607,498 | -1.17(-2.20%) |
Oct 22, 2009 | 51.79 | 53.12 | 50.29 | 52.99 | 10,267,536 | +1.55(+3.00%) |
Oct 21, 2009 | 51.22 | 53.47 | 51.11 | 51.45 | 10,364,049 | -0.09(-0.17%) |
Oct 20, 2009 | 50.94 | 51.61 | 50.90 | 51.54 | 5,408,897 | -0.58(-1.11%) |
Oct 19, 2009 | 51.87 | 52.34 | 51.80 | 52.12 | 6,132,987 | +0.13(+0.25%) |
Oct 16, 2009 | 51.73 | 52.36 | 51.18 | 51.98 | 7,987,402 | -0.47(-0.89%) |
Oct 15, 2009 | 51.12 | 52.52 | 51.03 | 52.45 | 8,401,310 | +0.86(+1.68%) |
Oct 14, 2009 | 51.35 | 51.73 | 51.05 | 51.59 | 5,895,011 | +0.93(+1.83%) |
Oct 13, 2009 | 50.91 | 50.91 | 49.97 | 50.66 | 6,402,896 | -0.01(-0.01%) |
Oct 12, 2009 | 50.89 | 50.93 | 50.02 | 50.67 | 7,506,862 | +0.49(+0.97%) |
Oct 09, 2009 | 50.39 | 51.41 | 49.85 | 50.18 | 7,244,502 | -0.35(-0.69%) |
Oct 08, 2009 | 49.22 | 50.65 | 49.08 | 50.53 | 8,585,274 | +1.68(+3.44%) |
Oct 07, 2009 | 48.77 | 49.22 | 48.16 | 48.85 | 6,326,438 | -0.10(-0.21%) |
Oct 06, 2009 | 48.17 | 49.39 | 48.12 | 48.95 | 8,457,363 | +1.31(+2.75%) |
Oct 05, 2009 | 46.86 | 47.93 | 46.57 | 47.64 | 7,061,113 | +0.74(+1.59%) |
Oct 02, 2009 | 47.01 | 47.57 | 46.52 | 46.89 | 7,288,103 | -0.64(-1.35%) |
Oct 01, 2009 | 49.28 | 49.56 | 47.52 | 47.54 | 8,862,744 | -1.92(-3.89%) |
Sep 30, 2009 | 49.64 | 49.87 | 48.36 | 49.46 | 10,944,347 | +0.07(+0.14%) |
Sep 29, 2009 | 49.83 | 50.10 | 49.11 | 49.39 | 7,376,644 | -0.75(-1.50%) |
Sep 28, 2009 | 48.77 | 50.20 | 48.48 | 50.14 | 7,807,635 | +1.55(+3.18%) |
Sep 25, 2009 | 47.72 | 48.88 | 47.32 | 48.60 | 13,321,192 | +1.60(+3.41%) |
Sep 24, 2009 | 48.07 | 48.33 | 46.71 | 46.99 | 11,012,247 | -1.17(-2.44%) |
Sep 23, 2009 | 49.34 | 49.51 | 48.05 | 48.17 | 6,530,788 | -1.24(-2.52%) |
Sep 22, 2009 | 49.22 | 49.83 | 49.15 | 49.41 | 5,779,129 | +0.78(+1.60%) |
Sep 21, 2009 | 47.95 | 48.81 | 47.71 | 48.63 | 6,495,923 | -0.04(-0.08%) |
Sep 18, 2009 | 49.78 | 49.93 | 48.19 | 48.67 | 11,097,919 | -0.94(-1.89%) |
Sep 17, 2009 | 49.63 | 50.21 | 49.51 | 49.61 | 7,504,763 | -0.03(-0.05%) |
Sep 16, 2009 | 49.58 | 50.21 | 49.27 | 49.64 | 8,815,897 | +0.42(+0.85%) |
Sep 15, 2009 | 48.87 | 49.52 | 48.43 | 49.22 | 7,916,605 | +0.65(+1.34%) |
Sep 14, 2009 | 47.92 | 48.63 | 47.87 | 48.57 | 7,468,442 | +0.01(+0.03%) |
Sep 11, 2009 | 48.72 | 49.08 | 48.12 | 48.56 | 7,778,462 | +0.12(+0.25%) |
Sep 10, 2009 | 47.98 | 48.50 | 47.64 | 48.44 | 8,908,060 | +0.59(+1.23%) |
Sep 09, 2009 | 47.46 | 48.26 | 47.08 | 47.85 | 8,777,461 | +0.49(+1.04%) |
Sep 08, 2009 | 46.71 | 47.48 | 46.43 | 47.36 | 10,515,430 | +1.48(+3.22%) |
Sep 04, 2009 | 45.37 | 46.06 | 45.35 | 45.88 | 6,305,039 | +0.47(+1.03%) |
Sep 03, 2009 | 45.80 | 45.82 | 45.13 | 45.42 | 6,652,536 | +0.11(+0.25%) |
Sep 02, 2009 | 45.56 | 45.84 | 45.07 | 45.30 | 9,304,454 | -0.27(-0.58%) |
Sep 01, 2009 | 46.13 | 46.60 | 45.30 | 45.57 | 10,142,660 | -0.55(-1.19%) |
Aug 31, 2009 | 46.34 | 46.57 | 45.64 | 46.12 | 7,428,246 | -0.90(-1.91%) |
Aug 28, 2009 | 47.36 | 47.63 | 46.81 | 47.01 | 6,832,131 | -0.03(-0.07%) |
Aug 27, 2009 | 46.40 | 47.15 | 45.34 | 47.04 | 7,477,189 | +0.26(+0.55%) |
Aug 26, 2009 | 46.32 | 47.13 | 46.06 | 46.79 | 7,824,382 | +0.16(+0.34%) |
Aug 25, 2009 | 47.67 | 48.04 | 46.43 | 46.63 | 7,979,052 | -0.81(-1.70%) |
Aug 24, 2009 | 47.43 | 47.95 | 47.04 | 47.44 | 7,597,420 | +0.26(+0.55%) |
Aug 21, 2009 | 46.48 | 47.28 | 46.00 | 47.18 | 8,770,423 | +1.60(+3.52%) |
Aug 20, 2009 | 45.08 | 45.76 | 44.96 | 45.58 | 5,901,597 | +0.45(+0.99%) |
Aug 19, 2009 | 43.27 | 45.49 | 43.08 | 45.13 | 9,717,864 | +1.28(+2.92%) |
Aug 18, 2009 | 43.37 | 44.17 | 43.16 | 43.85 | 6,877,217 | +1.10(+2.57%) |
Aug 17, 2009 | 43.40 | 43.53 | 42.38 | 42.75 | 7,989,794 | -1.62(-3.66%) |
Aug 14, 2009 | 44.81 | 44.98 | 43.83 | 44.37 | 6,254,583 | -0.41(-0.92%) |
Aug 13, 2009 | 44.29 | 44.87 | 44.04 | 44.78 | 7,870,405 | +0.71(+1.60%) |
Aug 12, 2009 | 43.22 | 44.31 | 43.13 | 44.07 | 7,485,897 | +0.72(+1.66%) |
Aug 11, 2009 | 43.77 | 43.92 | 43.03 | 43.35 | 5,976,054 | -0.84(-1.90%) |
Aug 10, 2009 | 43.99 | 44.22 | 43.71 | 44.19 | 5,108,811 | -0.01(-0.01%) |
Aug 07, 2009 | 44.33 | 44.77 | 44.09 | 44.20 | 7,083,235 | +0.11(+0.26%) |
Aug 06, 2009 | 44.69 | 44.70 | 43.84 | 44.09 | 8,633,914 | -0.54(-1.20%) |
Aug 05, 2009 | 45.25 | 45.38 | 44.41 | 44.62 | 8,914,466 | -0.76(-1.68%) |
Aug 04, 2009 | 45.42 | 45.85 | 44.67 | 45.39 | 9,413,305 | -0.24(-0.54%) |
Aug 03, 2009 | 45.72 | 46.53 | 45.58 | 45.63 | 9,946,206 | +0.62(+1.38%) |
Jul 31, 2009 | 44.15 | 45.55 | 43.99 | 45.01 | 8,669,423 | +0.47(+1.06%) |
Jul 30, 2009 | 44.87 | 45.29 | 44.34 | 44.53 | 9,086,575 | +0.70(+1.60%) |
Jul 29, 2009 | 44.46 | 44.56 | 43.28 | 43.83 | 10,413,920 | -1.39(-3.08%) |
Jul 28, 2009 | 45.47 | 45.89 | 44.24 | 45.23 | 11,741,617 | -0.55(-1.20%) |
Jul 27, 2009 | 45.89 | 46.35 | 45.38 | 45.78 | 7,154,195 | +0.08(+0.18%) |
Jul 24, 2009 | 45.17 | 45.77 | 44.78 | 45.69 | 7,640,885 | +0.30(+0.67%) |
Jul 23, 2009 | 44.32 | 45.59 | 44.04 | 45.39 | 13,400,153 | +1.24(+2.80%) |
Jul 22, 2009 | 43.79 | 44.67 | 43.41 | 44.16 | 12,013,410 | -0.15(-0.33%) |
Jul 21, 2009 | 44.48 | 44.72 | 43.41 | 44.30 | 8,125,278 | +0.44(+1.01%) |
Jul 20, 2009 | 43.25 | 43.95 | 43.05 | 43.86 | 11,033,433 | +1.12(+2.61%) |
Jul 17, 2009 | 42.33 | 42.89 | 42.16 | 42.74 | 14,444,867 | +0.30(+0.71%) |
Jul 16, 2009 | 41.76 | 42.71 | 41.50 | 42.44 | 9,652,685 | +0.33(+0.79%) |
Jul 15, 2009 | 41.15 | 42.21 | 41.15 | 42.11 | 11,232,578 | +1.55(+3.81%) |
Jul 14, 2009 | 39.95 | 40.80 | 39.94 | 40.56 | 11,291,898 | +0.95(+2.41%) |
Jul 13, 2009 | 38.46 | 39.68 | 38.17 | 39.61 | 10,239,197 | +1.28(+3.34%) |
Jul 10, 2009 | 37.75 | 38.58 | 37.43 | 38.33 | 7,236,899 | -0.18(-0.46%) |
Jul 09, 2009 | 38.23 | 39.27 | 37.99 | 38.50 | 10,427,970 | +0.92(+2.45%) |
Jul 08, 2009 | 37.62 | 38.38 | 37.01 | 37.58 | 14,520,039 | -0.18(-0.48%) |
Jul 07, 2009 | 38.85 | 39.11 | 37.71 | 37.76 | 11,136,790 | -1.16(-2.98%) |
Jul 06, 2009 | 38.82 | 39.05 | 38.15 | 38.93 | 17,260,064 | -1.00(-2.50%) |
Jul 02, 2009 | 40.48 | 40.62 | 39.49 | 39.92 | 10,736,476 | -1.20(-2.91%) |
Jul 01, 2009 | 42.26 | 42.26 | 40.95 | 41.12 | 12,954,733 | -0.40(-0.96%) |
Jun 30, 2009 | 41.75 | 42.07 | 40.35 | 41.52 | 13,845,213 | -0.20(-0.48%) |
Jun 29, 2009 | 41.00 | 42.03 | 40.67 | 41.72 | 15,151,630 | +1.15(+2.85%) |
Jun 26, 2009 | 40.96 | 41.17 | 40.30 | 40.57 | 28,867,456 | -0.73(-1.77%) |
Jun 25, 2009 | 40.54 | 41.51 | 40.52 | 41.30 | 14,282,795 | +0.85(+2.09%) |
Jun 24, 2009 | 39.89 | 40.83 | 39.58 | 40.45 | 14,523,763 | +0.88(+2.22%) |
Jun 23, 2009 | 39.21 | 39.75 | 38.46 | 39.58 | 11,265,538 | +0.86(+2.22%) |
Jun 22, 2009 | 39.88 | 40.07 | 38.40 | 38.72 | 11,698,566 | -1.99(-4.88%) |
Jun 19, 2009 | 41.06 | 41.18 | 40.52 | 40.70 | 16,541,722 | +0.04(+0.11%) |
Jun 18, 2009 | 40.22 | 41.13 | 40.07 | 40.66 | 9,705,235 | +0.41(+1.02%) |
Jun 17, 2009 | 40.26 | 40.59 | 39.30 | 40.25 | 10,525,399 | -0.35(-0.87%) |
Jun 16, 2009 | 42.72 | 42.81 | 40.04 | 40.60 | 14,869,653 | -2.00(-4.69%) |
Jun 15, 2009 | 42.94 | 43.16 | 41.73 | 42.60 | 9,751,689 | -0.91(-2.10%) |
Jun 12, 2009 | 44.14 | 44.14 | 43.06 | 43.51 | 8,773,964 | -1.05(-2.35%) |
Jun 11, 2009 | 43.74 | 45.16 | 43.64 | 44.56 | 9,219,346 | +0.86(+1.96%) |
Jun 10, 2009 | 44.07 | 44.38 | 42.72 | 43.70 | 10,769,786 | +0.15(+0.33%) |
Jun 09, 2009 | 43.65 | 44.00 | 43.13 | 43.56 | 7,497,318 | +0.45(+1.04%) |
Jun 08, 2009 | 42.54 | 43.46 | 41.95 | 43.11 | 8,744,085 | -0.15(-0.34%) |
Jun 05, 2009 | 43.76 | 43.96 | 42.42 | 43.25 | 10,539,132 | -0.04(-0.09%) |
Jun 04, 2009 | 42.79 | 43.60 | 42.53 | 43.29 | 8,673,071 | +1.10(+2.62%) |
Jun 03, 2009 | 43.15 | 43.15 | 41.37 | 42.19 | 12,526,964 | -1.56(-3.58%) |
Jun 02, 2009 | 43.38 | 44.08 | 43.16 | 43.75 | 11,032,811 | +0.01(+0.01%) |
Jun 01, 2009 | 43.37 | 44.14 | 43.22 | 43.75 | 11,375,248 | +1.41(+3.32%) |
May 29, 2009 | 42.04 | 42.68 | 41.60 | 42.34 | 10,687,633 | +1.03(+2.50%) |
May 28, 2009 | 40.32 | 41.81 | 39.94 | 41.30 | 11,461,652 | +1.67(+4.20%) |
May 27, 2009 | 40.27 | 40.94 | 39.48 | 39.64 | 7,696,255 | -0.35(-0.88%) |
May 26, 2009 | 38.76 | 40.15 | 38.40 | 39.99 | 9,900,955 | +0.86(+2.19%) |
May 22, 2009 | 38.97 | 39.67 | 38.64 | 39.13 | 7,590,592 | +0.50(+1.29%) |
May 21, 2009 | 38.75 | 38.77 | 37.91 | 38.64 | 11,133,883 | -1.12(-2.81%) |
May 20, 2009 | 39.80 | 41.09 | 39.61 | 39.75 | 11,439,515 | +0.46(+1.17%) |
May 19, 2009 | 39.05 | 39.94 | 38.81 | 39.29 | 8,172,483 | +0.20(+0.52%) |
May 18, 2009 | 38.35 | 39.28 | 38.35 | 39.09 | 9,339,770 | +1.22(+3.22%) |
May 15, 2009 | 38.68 | 39.05 | 37.54 | 37.87 | 10,231,032 | -0.87(-2.25%) |
May 14, 2009 | 38.35 | 39.17 | 38.03 | 38.74 | 7,316,858 | +0.05(+0.13%) |
May 13, 2009 | 39.20 | 39.61 | 38.39 | 38.69 | 9,612,094 | -1.16(-2.91%) |
May 12, 2009 | 39.98 | 40.50 | 38.66 | 39.85 | 12,402,204 | +0.18(+0.46%) |
May 11, 2009 | 40.64 | 40.64 | 39.08 | 39.67 | 9,145,306 | -1.54(-3.74%) |
May 08, 2009 | 40.16 | 41.73 | 40.07 | 41.21 | 11,932,788 | +2.16(+5.54%) |
May 07, 2009 | 41.64 | 41.70 | 38.69 | 39.05 | 12,803,505 | -1.70(-4.17%) |
May 06, 2009 | 38.86 | 41.29 | 38.77 | 40.74 | 14,650,496 | +2.59(+6.80%) |
May 05, 2009 | 38.74 | 38.93 | 37.79 | 38.15 | 8,322,387 | -0.27(-0.71%) |
May 04, 2009 | 37.26 | 38.57 | 36.85 | 38.42 | 12,451,660 | +1.53(+4.16%) |
May 01, 2009 | 35.68 | 37.19 | 35.55 | 36.89 | 10,227,123 | +1.38(+3.87%) |
Apr 30, 2009 | 36.43 | 36.88 | 34.96 | 35.51 | 10,686,002 | -0.70(-1.93%) |
Apr 29, 2009 | 35.29 | 36.80 | 34.86 | 36.21 | 12,571,625 | +1.66(+4.80%) |
Apr 28, 2009 | 34.19 | 35.25 | 33.44 | 34.55 | 9,682,283 | -0.03(-0.07%) |
Apr 27, 2009 | 34.59 | 34.81 | 33.90 | 34.58 | 10,740,088 | -0.67(-1.90%) |
Apr 24, 2009 | 35.82 | 36.27 | 34.96 | 35.25 | 13,804,060 | -0.06(-0.18%) |
Apr 23, 2009 | 35.51 | 35.58 | 34.47 | 35.31 | 15,079,867 | +0.26(+0.74%) |
Apr 22, 2009 | 34.87 | 35.79 | 34.70 | 35.05 | 12,277,193 | -0.27(-0.77%) |
Apr 21, 2009 | 34.72 | 35.52 | 32.50 | 35.32 | 13,411,730 | +0.07(+0.20%) |
Apr 20, 2009 | 36.70 | 36.88 | 35.02 | 35.25 | 11,310,933 | -2.37(-6.30%) |
Apr 17, 2009 | 37.42 | 37.83 | 37.06 | 37.63 | 11,579,501 | +0.42(+1.12%) |
Apr 16, 2009 | 37.41 | 37.58 | 36.23 | 37.21 | 8,413,006 | +0.40(+1.10%) |
Apr 15, 2009 | 36.44 | 37.46 | 36.22 | 36.81 | 7,821,495 | +0.31(+0.85%) |
Apr 14, 2009 | 36.53 | 37.50 | 36.34 | 36.50 | 9,514,491 | -0.55(-1.48%) |
Apr 13, 2009 | 36.43 | 37.52 | 35.78 | 37.05 | 8,078,855 | +0.12(+0.32%) |
Apr 09, 2009 | 36.91 | 37.26 | 36.52 | 36.93 | 9,229,125 | +1.11(+3.10%) |
Apr 08, 2009 | 35.30 | 36.18 | 34.21 | 35.82 | 9,529,230 | +0.66(+1.87%) |
Apr 07, 2009 | 35.83 | 35.85 | 34.96 | 35.16 | 11,761,974 | -1.26(-3.45%) |
Apr 06, 2009 | 37.48 | 37.66 | 35.87 | 36.41 | 15,387,972 | -1.68(-4.42%) |
Apr 03, 2009 | 37.82 | 38.84 | 37.47 | 38.10 | 14,313,922 | +0.18(+0.47%) |
Apr 02, 2009 | 37.49 | 39.11 | 37.44 | 37.92 | 15,163,327 | +1.75(+4.85%) |
Apr 01, 2009 | 34.46 | 36.36 | 34.07 | 36.17 | 13,250,621 | +1.06(+3.02%) |
Mar 31, 2009 | 35.95 | 36.29 | 35.10 | 35.11 | 11,857,228 | -0.35(-0.98%) |
Mar 30, 2009 | 35.62 | 35.82 | 34.89 | 35.46 | 12,960,903 | -1.63(-4.39%) |
Mar 26, 2009 | 37.58 | 37.73 | 36.46 | 37.08 | 14,141,509 | +0.01(+0.03%) |
Mar 25, 2009 | 37.37 | 37.68 | 35.96 | 37.07 | 14,337,704 | -0.11(-0.29%) |
Mar 24, 2009 | 37.78 | 37.96 | 36.90 | 37.18 | 11,314,195 | -1.29(-3.35%) |
Mar 23, 2009 | 37.62 | 38.47 | 37.47 | 38.46 | 14,237,415 | +2.67(+7.45%) |
Mar 20, 2009 | 37.34 | 37.85 | 35.68 | 35.80 | 15,333,403 | -1.75(-4.67%) |
Mar 19, 2009 | 36.56 | 38.36 | 36.40 | 37.55 | 17,366,732 | +1.69(+4.71%) |
Mar 18, 2009 | 34.67 | 36.45 | 33.68 | 35.86 | 14,732,293 | +0.79(+2.25%) |
Mar 17, 2009 | 33.94 | 35.07 | 33.30 | 35.07 | 12,107,414 | +1.26(+3.73%) |
Mar 16, 2009 | 34.01 | 34.59 | 33.56 | 33.81 | 15,367,949 | -0.69(-2.01%) |
Mar 13, 2009 | 35.80 | 35.95 | 33.82 | 34.50 | 0 | -1.12(-3.13%) |
Mar 12, 2009 | 34.35 | 35.86 | 33.92 | 35.62 | 14,864,276 | +1.67(+4.91%) |
Mar 11, 2009 | 33.59 | 34.87 | 33.15 | 33.95 | 13,892,397 | +0.12(+0.35%) |
Mar 10, 2009 | 32.98 | 34.65 | 32.52 | 33.83 | 17,297,028 | +2.04(+6.43%) |
Mar 09, 2009 | 31.29 | 32.68 | 30.87 | 31.79 | 13,292,692 | -0.09(-0.30%) |
Mar 06, 2009 | 31.99 | 33.01 | 30.72 | 31.88 | 0 | +0.32(+1.00%) |
Mar 05, 2009 | 32.24 | 33.09 | 31.07 | 31.57 | 16,841,114 | -1.75(-5.26%) |
Mar 04, 2009 | 31.53 | 33.84 | 31.43 | 33.32 | 20,158,612 | +2.49(+8.08%) |
Mar 02, 2009 | 31.73 | 31.76 | 30.45 | 30.83 | 20,168,564 | -1.89(-5.78%) |
Feb 27, 2009 | 32.38 | 33.70 | 31.97 | 32.72 | 0 | -0.40(-1.20%) |
Feb 26, 2009 | 32.24 | 34.08 | 32.07 | 33.12 | 16,881,448 | +1.50(+4.73%) |
Feb 25, 2009 | 31.64 | 32.43 | 30.76 | 31.63 | 13,648,445 | -0.21(-0.67%) |
Feb 24, 2009 | 30.50 | 32.02 | 30.07 | 31.84 | 15,009,487 | +1.84(+6.12%) |
Feb 23, 2009 | 32.17 | 32.48 | 29.97 | 30.00 | 12,821,930 | -1.58(-4.99%) |
Feb 20, 2009 | 31.61 | 32.12 | 30.69 | 31.58 | 0 | -0.79(-2.44%) |
Feb 19, 2009 | 32.74 | 33.38 | 32.21 | 32.37 | 14,297,540 | -0.15(-0.45%) |
Feb 18, 2009 | 33.34 | 33.57 | 32.21 | 32.52 | 12,424,598 | -0.52(-1.57%) |
Feb 17, 2009 | 34.48 | 34.52 | 33.03 | 33.03 | 14,663,227 | -2.66(-7.46%) |
Feb 13, 2009 | 34.98 | 36.27 | 34.85 | 35.70 | 10,645,193 | +0.47(+1.33%) |
Feb 12, 2009 | 34.62 | 35.30 | 33.79 | 35.23 | 14,582,208 | +0.03(+0.09%) |
Feb 11, 2009 | 35.58 | 36.29 | 34.67 | 35.20 | 16,701,113 | +0.22(+0.63%) |
Feb 10, 2009 | 37.06 | 37.46 | 34.48 | 34.98 | 18,047,776 | -2.00(-5.41%) |
Feb 09, 2009 | 36.01 | 37.24 | 35.87 | 36.98 | 14,405,506 | +1.16(+3.24%) |
Feb 06, 2009 | 35.03 | 36.00 | 34.48 | 35.82 | 12,584,082 | +0.39(+1.10%) |
Feb 05, 2009 | 34.70 | 35.77 | 34.65 | 35.42 | 14,493,724 | +0.27(+0.75%) |
Feb 04, 2009 | 35.34 | 36.04 | 34.67 | 35.16 | 14,308,009 | +0.28(+0.81%) |
Feb 03, 2009 | 34.45 | 35.29 | 34.21 | 34.88 | 11,296,160 | +0.71(+2.09%) |
Feb 02, 2009 | 33.68 | 34.54 | 33.31 | 34.16 | 10,407,063 | -0.25(-0.73%) |
Jan 30, 2009 | 36.57 | 36.58 | 34.09 | 34.41 | 0 | -1.43(-4.00%) |
Jan 29, 2009 | 36.63 | 37.55 | 35.84 | 35.85 | 15,061,818 | -1.61(-4.31%) |
Jan 28, 2009 | 36.73 | 37.79 | 35.84 | 37.46 | 14,905,336 | +1.67(+4.67%) |
Jan 27, 2009 | 35.88 | 36.17 | 34.88 | 35.79 | 13,676,859 | -0.06(-0.16%) |
Jan 26, 2009 | 35.09 | 36.73 | 35.06 | 35.85 | 12,548,224 | +0.81(+2.30%) |
Jan 23, 2009 | 33.26 | 35.39 | 32.90 | 35.04 | 14,834,495 | +0.87(+2.55%) |
Jan 22, 2009 | 34.45 | 35.08 | 33.41 | 34.17 | 11,598,340 | -1.03(-2.92%) |
Jan 21, 2009 | 32.45 | 35.39 | 32.36 | 35.20 | 14,590,802 | +3.10(+9.65%) |
Jan 20, 2009 | 32.96 | 34.20 | 31.88 | 32.10 | 14,667,718 | -1.67(-4.95%) |
Jan 16, 2009 | 34.58 | 35.20 | 33.16 | 33.77 | 0 | +0.00(+0.00%) |
Jan 15, 2009 | 33.81 | 34.02 | 32.23 | 33.77 | 17,846,228 | -0.13(-0.39%) |
Jan 14, 2009 | 34.69 | 34.98 | 33.44 | 33.90 | 13,464,242 | -1.62(-4.56%) |
Jan 13, 2009 | 34.91 | 35.70 | 34.13 | 35.52 | 13,518,728 | +1.22(+3.57%) |
Jan 12, 2009 | 34.86 | 35.28 | 34.03 | 34.30 | 11,695,175 | -1.22(-3.43%) |
Jan 09, 2009 | 37.19 | 37.37 | 35.38 | 35.52 | 11,157,776 | -1.70(-4.58%) |
Jan 08, 2009 | 36.44 | 37.50 | 36.36 | 37.22 | 9,878,559 | +0.56(+1.53%) |
Jan 07, 2009 | 38.43 | 38.52 | 36.15 | 36.66 | 13,615,114 | -2.23(-5.73%) |
Jan 06, 2009 | 39.61 | 40.38 | 38.50 | 38.89 | 20,993,096 | -0.06(-0.16%) |
Jan 05, 2009 | 39.08 | 40.36 | 38.41 | 38.95 | 15,715,787 | -0.27(-0.68%) |
Jan 02, 2009 | 38.24 | 39.52 | 37.54 | 39.22 | 10,772,161 | +1.37(+3.62%) |
Jan 01, 2009 | 36.58 | 38.46 | 36.28 | 37.85 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.58 | 38.46 | 36.28 | 37.85 | 12,075,405 | +0.98(+2.65%) |
Dec 30, 2008 | 35.70 | 37.02 | 35.32 | 36.87 | 10,399,423 | +1.31(+3.69%) |
Dec 29, 2008 | 35.39 | 36.05 | 34.83 | 35.56 | 9,551,540 | +1.40(+4.10%) |
Dec 26, 2008 | 33.72 | 34.23 | 33.30 | 34.16 | 3,498,337 | +0.76(+2.27%) |
Dec 24, 2008 | 33.66 | 33.87 | 32.72 | 33.40 | 3,084,907 | -0.52(-1.53%) |
Dec 23, 2008 | 35.39 | 35.83 | 33.50 | 33.92 | 9,525,284 | -0.39(-1.14%) |
Dec 22, 2008 | 35.78 | 36.41 | 33.61 | 34.31 | 10,863,008 | -1.37(-3.84%) |
Dec 19, 2008 | 33.85 | 36.19 | 33.85 | 35.68 | 17,736,844 | +1.03(+2.97%) |
Dec 18, 2008 | 35.95 | 36.28 | 34.17 | 34.65 | 13,588,258 | -1.60(-4.42%) |
Dec 17, 2008 | 35.64 | 37.49 | 35.39 | 36.25 | 12,376,170 | +0.01(+0.03%) |
Dec 16, 2008 | 34.89 | 36.32 | 33.85 | 36.24 | 14,357,434 | +1.68(+4.87%) |
Dec 15, 2008 | 35.99 | 36.91 | 33.76 | 34.55 | 12,122,773 | -0.22(-0.63%) |
Dec 12, 2008 | 34.61 | 35.55 | 33.71 | 34.77 | 14,055,758 | -1.71(-4.69%) |
Dec 11, 2008 | 36.77 | 38.42 | 35.59 | 36.48 | 20,385,748 | +0.35(+0.96%) |
Dec 10, 2008 | 33.32 | 36.28 | 33.31 | 36.14 | 17,668,988 | +3.60(+11.07%) |
Dec 09, 2008 | 31.58 | 33.16 | 31.25 | 32.53 | 13,423,441 | +0.25(+0.76%) |
Dec 08, 2008 | 30.62 | 32.92 | 29.99 | 32.29 | 17,360,740 | +3.15(+10.80%) |
Dec 05, 2008 | 27.28 | 29.55 | 26.04 | 29.14 | 15,045,860 | +1.42(+5.12%) |
Dec 04, 2008 | 29.27 | 29.86 | 27.25 | 27.72 | 15,538,441 | -2.54(-8.38%) |
Dec 03, 2008 | 29.42 | 30.40 | 28.45 | 30.26 | 15,966,330 | +0.40(+1.33%) |
Dec 02, 2008 | 30.36 | 30.75 | 28.64 | 29.86 | 18,071,346 | +0.91(+3.14%) |