Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 43.03 | 42.27 | 42.27 | 42.27 | 2,608,018 | -0.63(-1.47%) |
Dec 30, 2009 | 42.95 | 43.21 | 42.77 | 42.89 | 2,349,824 | -0.15(-0.35%) |
Dec 29, 2009 | 43.21 | 43.35 | 43.00 | 43.04 | 2,512,142 | -0.21(-0.50%) |
Dec 28, 2009 | 43.14 | 43.39 | 43.09 | 43.26 | 2,447,503 | +0.11(+0.26%) |
Dec 24, 2009 | 43.06 | 43.29 | 42.92 | 43.14 | 2,353,838 | +0.24(+0.55%) |
Dec 23, 2009 | 42.57 | 43.08 | 42.57 | 42.91 | 4,123,912 | +0.36(+0.84%) |
Dec 22, 2009 | 42.16 | 42.72 | 42.16 | 42.55 | 4,236,603 | +0.21(+0.51%) |
Dec 21, 2009 | 41.99 | 42.54 | 41.89 | 42.34 | 2,959,461 | +0.60(+1.44%) |
Dec 18, 2009 | 41.45 | 41.76 | 41.09 | 41.74 | 6,356,995 | +0.45(+1.09%) |
Dec 17, 2009 | 41.81 | 41.84 | 41.29 | 41.29 | 4,027,427 | -0.69(-1.65%) |
Dec 16, 2009 | 42.25 | 42.50 | 41.94 | 41.98 | 4,002,864 | -0.15(-0.36%) |
Dec 15, 2009 | 42.45 | 42.48 | 42.04 | 42.13 | 3,912,702 | -0.35(-0.82%) |
Dec 14, 2009 | 42.36 | 42.66 | 42.27 | 42.48 | 3,044,794 | +0.11(+0.25%) |
Dec 11, 2009 | 42.17 | 42.49 | 42.12 | 42.37 | 4,476,116 | +0.40(+0.95%) |
Dec 10, 2009 | 42.25 | 42.40 | 41.59 | 41.97 | 7,806,944 | +0.07(+0.17%) |
Dec 09, 2009 | 41.94 | 42.14 | 41.50 | 41.90 | 5,243,712 | -0.06(-0.15%) |
Dec 08, 2009 | 42.04 | 42.12 | 41.43 | 41.97 | 5,394,500 | -0.43(-1.01%) |
Dec 07, 2009 | 42.24 | 42.67 | 42.18 | 42.39 | 3,391,266 | +0.11(+0.27%) |
Dec 04, 2009 | 42.43 | 42.85 | 41.91 | 42.28 | 6,910,174 | +0.12(+0.29%) |
Dec 03, 2009 | 42.43 | 42.55 | 42.07 | 42.16 | 11,656,130 | -1.32(-3.04%) |
Dec 02, 2009 | 43.32 | 43.68 | 43.06 | 43.48 | 6,042,572 | +0.10(+0.23%) |
Dec 01, 2009 | 42.95 | 43.42 | 42.93 | 43.38 | 6,185,862 | +0.59(+1.37%) |
Nov 30, 2009 | 42.97 | 43.06 | 42.44 | 42.79 | 4,758,717 | -0.09(-0.20%) |
Nov 27, 2009 | 42.50 | 43.22 | 42.29 | 42.88 | 2,076,551 | -0.61(-1.41%) |
Nov 25, 2009 | 43.14 | 43.56 | 43.14 | 43.49 | 3,457,636 | +0.27(+0.63%) |
Nov 24, 2009 | 43.44 | 43.45 | 43.09 | 43.22 | 3,609,093 | -0.04(-0.10%) |
Nov 23, 2009 | 42.93 | 43.47 | 42.81 | 43.27 | 3,850,645 | +0.36(+0.85%) |
Nov 20, 2009 | 43.04 | 43.46 | 42.72 | 42.90 | 3,774,809 | -0.30(-0.69%) |
Nov 19, 2009 | 43.11 | 43.28 | 42.70 | 43.20 | 3,136,970 | -0.21(-0.48%) |
Nov 18, 2009 | 43.13 | 43.45 | 42.62 | 43.41 | 4,363,534 | +0.11(+0.25%) |
Nov 17, 2009 | 43.62 | 43.74 | 43.02 | 43.30 | 4,630,406 | -0.36(-0.82%) |
Nov 16, 2009 | 43.42 | 43.75 | 43.22 | 43.66 | 4,548,374 | +0.46(+1.07%) |
Nov 13, 2009 | 43.05 | 43.31 | 42.83 | 43.19 | 3,454,576 | +0.25(+0.58%) |
Nov 12, 2009 | 42.97 | 43.32 | 42.86 | 42.94 | 5,145,788 | -0.20(-0.46%) |
Nov 11, 2009 | 43.19 | 43.35 | 42.70 | 43.14 | 4,418,962 | +0.26(+0.60%) |
Nov 10, 2009 | 42.80 | 43.14 | 42.52 | 42.89 | 4,309,929 | -0.29(-0.66%) |
Nov 09, 2009 | 42.12 | 43.19 | 42.12 | 43.17 | 5,177,367 | +0.74(+1.73%) |
Nov 06, 2009 | 42.25 | 42.62 | 42.00 | 42.44 | 3,848,906 | +0.00(+0.00%) |
Nov 05, 2009 | 41.51 | 42.49 | 41.41 | 42.44 | 6,536,024 | +0.43(+1.02%) |
Nov 04, 2009 | 41.20 | 42.34 | 41.20 | 42.01 | 6,659,333 | +0.83(+2.01%) |
Nov 03, 2009 | 41.11 | 41.69 | 40.94 | 41.18 | 5,771,021 | -0.07(-0.17%) |
Nov 02, 2009 | 40.61 | 41.34 | 40.54 | 41.25 | 5,437,426 | +0.64(+1.58%) |
Oct 30, 2009 | 41.24 | 41.39 | 40.58 | 40.61 | 5,463,684 | -0.76(-1.85%) |
Oct 29, 2009 | 40.94 | 41.39 | 40.54 | 41.37 | 5,517,069 | +0.86(+2.12%) |
Oct 28, 2009 | 40.75 | 41.07 | 40.51 | 40.51 | 4,237,775 | -0.31(-0.75%) |
Oct 27, 2009 | 41.15 | 41.30 | 40.55 | 40.82 | 4,027,357 | -0.36(-0.87%) |
Oct 26, 2009 | 41.21 | 41.69 | 41.09 | 41.18 | 3,873,141 | -0.11(-0.28%) |
Oct 23, 2009 | 41.25 | 41.74 | 41.11 | 41.29 | 3,016,178 | -0.33(-0.79%) |
Oct 22, 2009 | 41.26 | 41.78 | 41.12 | 41.62 | 4,090,240 | +0.40(+0.97%) |
Oct 21, 2009 | 41.97 | 42.32 | 41.22 | 41.22 | 5,814,505 | -0.86(-2.04%) |
Oct 20, 2009 | 41.80 | 42.21 | 41.60 | 42.08 | 4,752,416 | -0.10(-0.24%) |
Oct 19, 2009 | 41.89 | 42.26 | 41.56 | 42.18 | 4,918,324 | +0.53(+1.28%) |
Oct 16, 2009 | 41.91 | 41.94 | 41.39 | 41.64 | 4,536,652 | -0.35(-0.83%) |
Oct 15, 2009 | 41.58 | 42.04 | 41.58 | 41.99 | 4,044,046 | +0.14(+0.34%) |
Oct 14, 2009 | 42.02 | 42.02 | 41.62 | 41.85 | 4,841,552 | +0.21(+0.50%) |
Oct 13, 2009 | 41.23 | 41.92 | 41.12 | 41.64 | 6,632,626 | +0.32(+0.78%) |
Oct 12, 2009 | 41.76 | 41.89 | 41.13 | 41.32 | 4,094,258 | -0.43(-1.04%) |
Oct 09, 2009 | 41.45 | 41.79 | 41.10 | 41.76 | 8,077,016 | +0.01(+0.02%) |
Oct 08, 2009 | 42.21 | 42.29 | 41.58 | 41.75 | 7,066,797 | -0.26(-0.63%) |
Oct 07, 2009 | 42.56 | 42.94 | 41.92 | 42.02 | 15,610,760 | +0.76(+1.85%) |
Oct 06, 2009 | 40.61 | 41.57 | 40.61 | 41.25 | 8,237,492 | +0.75(+1.85%) |
Oct 05, 2009 | 40.30 | 40.77 | 40.09 | 40.51 | 6,291,301 | +0.29(+0.73%) |
Oct 02, 2009 | 39.82 | 40.36 | 39.69 | 40.21 | 8,089,517 | +0.56(+1.40%) |
Oct 01, 2009 | 39.99 | 40.37 | 39.45 | 39.66 | 7,158,633 | -0.49(-1.22%) |
Sep 30, 2009 | 40.68 | 40.90 | 39.86 | 40.15 | 17,182,284 | -0.08(-0.19%) |
Sep 29, 2009 | 40.28 | 40.54 | 40.06 | 40.23 | 6,936,361 | -0.05(-0.12%) |
Sep 28, 2009 | 40.23 | 40.35 | 40.10 | 40.28 | 6,720,943 | +0.20(+0.50%) |
Sep 25, 2009 | 41.10 | 41.10 | 39.88 | 40.08 | 8,617,983 | -0.82(-2.00%) |
Sep 24, 2009 | 41.32 | 41.47 | 40.64 | 40.90 | 4,759,549 | -0.39(-0.95%) |
Sep 23, 2009 | 41.20 | 41.87 | 41.20 | 41.29 | 4,145,533 | -0.30(-0.72%) |
Sep 22, 2009 | 41.82 | 41.92 | 41.55 | 41.59 | 3,979,380 | -0.13(-0.31%) |
Sep 21, 2009 | 41.03 | 41.82 | 40.86 | 41.72 | 6,807,498 | +0.73(+1.79%) |
Sep 18, 2009 | 41.45 | 41.45 | 40.92 | 40.98 | 6,405,659 | -0.29(-0.71%) |
Sep 17, 2009 | 41.20 | 41.47 | 40.82 | 41.27 | 5,587,674 | +0.19(+0.45%) |
Sep 16, 2009 | 40.46 | 41.14 | 40.37 | 41.09 | 5,505,081 | +0.63(+1.55%) |
Sep 15, 2009 | 40.43 | 40.59 | 40.18 | 40.46 | 4,676,061 | -0.12(-0.30%) |
Sep 14, 2009 | 40.04 | 40.61 | 39.99 | 40.58 | 4,329,246 | +0.13(+0.32%) |
Sep 11, 2009 | 40.49 | 40.58 | 40.25 | 40.46 | 4,256,934 | -0.07(-0.18%) |
Sep 10, 2009 | 40.62 | 40.62 | 40.35 | 40.53 | 5,458,155 | -0.11(-0.26%) |
Sep 09, 2009 | 40.23 | 40.65 | 40.09 | 40.63 | 5,520,244 | +0.23(+0.58%) |
Sep 08, 2009 | 40.49 | 40.59 | 39.99 | 40.40 | 7,760,067 | +0.90(+2.27%) |
Sep 04, 2009 | 38.94 | 39.54 | 38.84 | 39.50 | 6,450,170 | +0.34(+0.87%) |
Sep 03, 2009 | 38.61 | 39.33 | 38.58 | 39.16 | 17,174,560 | +3.09(+8.57%) |
Sep 02, 2009 | 35.89 | 36.19 | 35.57 | 36.07 | 5,993,369 | +0.00(+0.00%) |
Sep 01, 2009 | 36.56 | 36.58 | 35.73 | 36.07 | 7,730,916 | -0.23(-0.65%) |
Aug 31, 2009 | 36.57 | 36.82 | 36.22 | 36.30 | 5,320,389 | -0.56(-1.53%) |
Aug 28, 2009 | 36.67 | 37.03 | 36.57 | 36.87 | 7,012,942 | +0.33(+0.90%) |
Aug 27, 2009 | 35.54 | 36.78 | 35.51 | 36.54 | 8,271,535 | +0.77(+2.15%) |
Aug 26, 2009 | 35.51 | 35.86 | 35.28 | 35.77 | 7,828,545 | +0.43(+1.23%) |
Aug 25, 2009 | 34.74 | 35.66 | 34.51 | 35.34 | 8,788,279 | +1.07(+3.12%) |
Aug 24, 2009 | 34.74 | 34.74 | 34.19 | 34.27 | 3,987,422 | -0.31(-0.91%) |
Aug 21, 2009 | 34.35 | 34.77 | 34.10 | 34.58 | 5,581,529 | +0.46(+1.36%) |
Aug 20, 2009 | 34.25 | 34.25 | 33.83 | 34.12 | 3,279,971 | -0.02(-0.06%) |
Aug 19, 2009 | 33.62 | 34.23 | 33.58 | 34.14 | 4,857,461 | +0.38(+1.14%) |
Aug 18, 2009 | 33.85 | 34.11 | 33.54 | 33.75 | 4,788,761 | -0.05(-0.15%) |
Aug 17, 2009 | 34.25 | 34.46 | 33.75 | 33.80 | 6,311,299 | -0.83(-2.39%) |
Aug 14, 2009 | 34.74 | 34.92 | 34.32 | 34.63 | 4,659,736 | -0.18(-0.51%) |
Aug 13, 2009 | 35.01 | 35.04 | 34.33 | 34.81 | 5,188,092 | -0.19(-0.55%) |
Aug 12, 2009 | 34.85 | 35.24 | 34.83 | 35.00 | 4,045,736 | +0.29(+0.84%) |
Aug 11, 2009 | 34.79 | 35.04 | 34.62 | 34.71 | 3,682,992 | -0.34(-0.97%) |
Aug 10, 2009 | 35.36 | 35.45 | 34.77 | 35.05 | 4,460,755 | -0.50(-1.40%) |
Aug 07, 2009 | 35.08 | 35.65 | 34.70 | 35.55 | 5,949,579 | +0.96(+2.77%) |
Aug 06, 2009 | 34.45 | 35.02 | 34.23 | 34.59 | 6,695,116 | -0.22(-0.63%) |
Aug 05, 2009 | 35.28 | 35.30 | 34.55 | 34.81 | 4,967,310 | -0.30(-0.85%) |
Aug 04, 2009 | 35.19 | 35.48 | 34.87 | 35.11 | 5,363,333 | -0.37(-1.04%) |
Aug 03, 2009 | 35.30 | 35.50 | 35.13 | 35.48 | 5,049,630 | +0.35(+1.01%) |
Jul 31, 2009 | 34.77 | 35.43 | 34.77 | 35.12 | 4,769,484 | +0.18(+0.51%) |
Jul 30, 2009 | 34.95 | 35.28 | 34.68 | 34.94 | 4,644,845 | +0.34(+0.98%) |
Jul 29, 2009 | 34.43 | 35.06 | 34.35 | 34.60 | 5,045,132 | -0.05(-0.14%) |
Jul 28, 2009 | 34.36 | 34.71 | 34.13 | 34.65 | 4,607,246 | +0.11(+0.33%) |
Jul 27, 2009 | 34.61 | 34.86 | 34.08 | 34.54 | 4,094,560 | -0.32(-0.92%) |
Jul 24, 2009 | 34.14 | 34.94 | 34.13 | 34.86 | 6,468,899 | +0.38(+1.09%) |
Jul 23, 2009 | 34.41 | 34.93 | 33.89 | 34.48 | 8,786,610 | -0.16(-0.45%) |
Jul 22, 2009 | 34.18 | 34.83 | 34.06 | 34.64 | 5,354,839 | +0.31(+0.91%) |
Jul 21, 2009 | 34.26 | 34.47 | 33.78 | 34.33 | 5,513,542 | -0.06(-0.19%) |
Jul 20, 2009 | 33.70 | 34.41 | 33.37 | 34.39 | 6,879,655 | +0.70(+2.09%) |
Jul 17, 2009 | 33.61 | 33.69 | 33.33 | 33.69 | 4,642,018 | -0.01(-0.02%) |
Jul 16, 2009 | 33.16 | 33.77 | 33.01 | 33.69 | 5,501,986 | +0.42(+1.26%) |
Jul 15, 2009 | 32.21 | 33.35 | 31.97 | 33.28 | 10,213,213 | +1.33(+4.15%) |
Jul 14, 2009 | 31.79 | 32.04 | 31.48 | 31.95 | 5,469,360 | +0.04(+0.13%) |
Jul 13, 2009 | 31.87 | 32.01 | 31.57 | 31.91 | 6,605,172 | +0.00(+0.00%) |
Jul 10, 2009 | 32.14 | 32.29 | 31.68 | 31.91 | 5,343,707 | -0.38(-1.16%) |
Jul 09, 2009 | 32.92 | 32.99 | 32.10 | 32.28 | 8,030,410 | -0.37(-1.13%) |
Jul 08, 2009 | 31.81 | 32.72 | 31.66 | 32.65 | 10,565,220 | +1.05(+3.32%) |
Jul 07, 2009 | 32.08 | 32.24 | 31.56 | 31.60 | 6,015,504 | -0.82(-2.54%) |
Jul 06, 2009 | 31.62 | 32.49 | 31.57 | 32.42 | 6,688,683 | +0.75(+2.37%) |
Jul 02, 2009 | 32.38 | 32.38 | 31.64 | 31.67 | 6,935,304 | -0.82(-2.51%) |
Jul 01, 2009 | 32.50 | 32.91 | 32.43 | 32.49 | 4,290,385 | +0.01(+0.02%) |
Jun 30, 2009 | 32.70 | 32.84 | 32.38 | 32.48 | 7,238,789 | -0.30(-0.91%) |
Jun 29, 2009 | 33.16 | 33.20 | 32.64 | 32.78 | 4,996,959 | -0.15(-0.45%) |
Jun 26, 2009 | 32.66 | 33.06 | 32.52 | 32.93 | 5,180,729 | +0.09(+0.28%) |
Jun 25, 2009 | 32.20 | 32.88 | 31.80 | 32.84 | 7,666,941 | +0.88(+2.75%) |
Jun 24, 2009 | 32.08 | 32.16 | 31.77 | 31.96 | 5,987,723 | -0.02(-0.07%) |
Jun 23, 2009 | 32.65 | 32.67 | 31.91 | 31.98 | 6,196,647 | -0.20(-0.62%) |
Jun 22, 2009 | 32.50 | 32.79 | 32.10 | 32.18 | 7,676,680 | -0.54(-1.65%) |
Jun 19, 2009 | 33.13 | 33.13 | 32.57 | 32.72 | 7,220,404 | -0.09(-0.28%) |
Jun 18, 2009 | 33.13 | 33.25 | 32.57 | 32.81 | 6,523,542 | -0.25(-0.75%) |
Jun 17, 2009 | 32.68 | 33.49 | 32.55 | 33.06 | 8,262,441 | +0.45(+1.39%) |
Jun 16, 2009 | 32.89 | 33.02 | 32.50 | 32.60 | 6,589,530 | -0.27(-0.82%) |
Jun 15, 2009 | 33.17 | 33.23 | 32.63 | 32.87 | 6,115,087 | -0.50(-1.49%) |
Jun 12, 2009 | 32.89 | 33.42 | 32.61 | 33.37 | 6,674,565 | +0.54(+1.64%) |
Jun 11, 2009 | 33.14 | 33.38 | 32.79 | 32.83 | 9,125,813 | -0.23(-0.69%) |
Jun 10, 2009 | 33.50 | 33.67 | 32.91 | 33.06 | 7,303,439 | -0.38(-1.15%) |
Jun 09, 2009 | 33.74 | 34.03 | 33.27 | 33.44 | 7,036,144 | -0.28(-0.84%) |
Jun 08, 2009 | 33.66 | 33.94 | 33.32 | 33.72 | 4,641,181 | -0.08(-0.23%) |
Jun 05, 2009 | 34.34 | 34.47 | 33.47 | 33.80 | 7,713,860 | -0.16(-0.48%) |
Jun 04, 2009 | 33.44 | 34.06 | 32.81 | 33.96 | 12,424,828 | -0.43(-1.24%) |
Jun 03, 2009 | 34.92 | 34.94 | 34.06 | 34.39 | 13,138,086 | -0.70(-1.98%) |
Jun 02, 2009 | 35.13 | 35.57 | 34.98 | 35.08 | 5,384,929 | -0.18(-0.50%) |
Jun 01, 2009 | 34.91 | 35.46 | 34.59 | 35.26 | 6,594,854 | +0.84(+2.43%) |
May 29, 2009 | 34.20 | 34.42 | 33.50 | 34.42 | 6,643,010 | +0.39(+1.15%) |
May 28, 2009 | 34.01 | 34.62 | 33.02 | 34.03 | 15,401,718 | -0.61(-1.76%) |
May 27, 2009 | 34.66 | 35.26 | 34.20 | 34.64 | 8,842,235 | -0.22(-0.63%) |
May 26, 2009 | 33.88 | 35.42 | 33.77 | 34.86 | 10,693,833 | +0.60(+1.74%) |
May 22, 2009 | 34.27 | 34.64 | 34.11 | 34.27 | 5,692,122 | -0.01(-0.02%) |
May 21, 2009 | 34.35 | 34.96 | 33.96 | 34.28 | 6,627,871 | -0.33(-0.96%) |
May 20, 2009 | 34.41 | 35.20 | 34.24 | 34.61 | 13,560,994 | +1.11(+3.33%) |
May 19, 2009 | 32.80 | 33.87 | 32.44 | 33.50 | 8,467,330 | +0.79(+2.43%) |
May 18, 2009 | 32.08 | 32.76 | 31.97 | 32.70 | 5,980,234 | +0.95(+2.99%) |
May 15, 2009 | 31.77 | 32.34 | 31.71 | 31.75 | 7,311,215 | -0.04(-0.11%) |
May 14, 2009 | 32.50 | 32.71 | 31.65 | 31.79 | 9,274,273 | -0.60(-1.86%) |
May 13, 2009 | 32.81 | 33.03 | 32.14 | 32.39 | 8,326,945 | -0.77(-2.31%) |
May 12, 2009 | 32.91 | 33.40 | 32.35 | 33.16 | 7,605,114 | +0.63(+1.93%) |
May 11, 2009 | 32.30 | 33.05 | 31.98 | 32.53 | 7,310,804 | -0.41(-1.24%) |
May 08, 2009 | 32.87 | 33.08 | 32.17 | 32.94 | 9,178,438 | +0.47(+1.46%) |
May 07, 2009 | 33.69 | 33.88 | 32.27 | 32.46 | 11,475,012 | -0.66(-2.01%) |
May 06, 2009 | 33.80 | 34.07 | 32.93 | 33.13 | 7,184,505 | -0.55(-1.64%) |
May 05, 2009 | 34.02 | 34.12 | 33.31 | 33.68 | 5,445,325 | -0.04(-0.13%) |
May 04, 2009 | 33.59 | 33.90 | 33.43 | 33.72 | 6,710,680 | +0.01(+0.04%) |
May 01, 2009 | 34.20 | 34.24 | 33.47 | 33.71 | 6,282,298 | -0.64(-1.87%) |
Apr 30, 2009 | 33.87 | 34.61 | 33.24 | 34.35 | 10,684,223 | +0.66(+1.95%) |
Apr 29, 2009 | 33.85 | 34.24 | 33.43 | 33.69 | 8,271,247 | +0.42(+1.27%) |
Apr 28, 2009 | 33.29 | 34.02 | 32.99 | 33.27 | 6,243,869 | -0.40(-1.20%) |
Apr 27, 2009 | 33.88 | 34.16 | 33.23 | 33.67 | 5,855,248 | -0.37(-1.10%) |
Apr 24, 2009 | 33.35 | 34.37 | 32.87 | 34.05 | 9,519,318 | +0.95(+2.86%) |
Apr 23, 2009 | 32.94 | 34.02 | 32.70 | 33.10 | 7,850,258 | -0.17(-0.51%) |
Apr 22, 2009 | 32.45 | 33.76 | 32.24 | 33.27 | 8,680,453 | +0.43(+1.31%) |
Apr 21, 2009 | 31.44 | 32.92 | 31.12 | 32.84 | 9,027,019 | +1.50(+4.78%) |
Apr 20, 2009 | 32.05 | 32.22 | 31.17 | 31.34 | 7,645,169 | -1.01(-3.12%) |
Apr 17, 2009 | 32.58 | 32.87 | 32.24 | 32.35 | 6,710,156 | -0.33(-0.99%) |
Apr 16, 2009 | 32.35 | 33.04 | 32.33 | 32.67 | 6,604,714 | +0.40(+1.25%) |
Apr 15, 2009 | 32.07 | 32.37 | 31.84 | 32.27 | 5,202,124 | +0.22(+0.68%) |
Apr 14, 2009 | 32.59 | 32.69 | 31.93 | 32.05 | 6,614,358 | -0.75(-2.28%) |
Apr 13, 2009 | 33.16 | 33.38 | 32.67 | 32.80 | 5,922,396 | -0.35(-1.04%) |
Apr 09, 2009 | 32.41 | 33.52 | 32.19 | 33.15 | 14,994,157 | -0.57(-1.68%) |
Apr 08, 2009 | 32.98 | 34.20 | 32.96 | 33.71 | 7,556,320 | +0.93(+2.82%) |
Apr 07, 2009 | 33.24 | 33.37 | 32.73 | 32.79 | 6,485,877 | -0.95(-2.83%) |
Apr 06, 2009 | 34.04 | 34.53 | 33.42 | 33.74 | 6,138,014 | -0.83(-2.39%) |
Apr 03, 2009 | 33.83 | 34.61 | 33.82 | 34.57 | 5,978,783 | +0.59(+1.75%) |
Apr 02, 2009 | 33.09 | 34.35 | 32.87 | 33.97 | 7,247,510 | +1.22(+3.71%) |
Apr 01, 2009 | 32.28 | 32.87 | 31.82 | 32.76 | 6,561,153 | +0.02(+0.06%) |
Mar 31, 2009 | 32.85 | 33.13 | 31.94 | 32.74 | 7,588,604 | +0.05(+0.15%) |
Mar 30, 2009 | 32.91 | 33.15 | 32.26 | 32.69 | 6,336,766 | -1.56(-4.56%) |
Mar 26, 2009 | 33.48 | 34.88 | 33.26 | 34.25 | 9,658,599 | +1.17(+3.52%) |
Mar 25, 2009 | 32.87 | 33.76 | 32.21 | 33.08 | 8,657,303 | +0.32(+0.97%) |
Mar 24, 2009 | 33.52 | 33.93 | 32.70 | 32.77 | 7,139,130 | -0.83(-2.48%) |
Mar 23, 2009 | 32.73 | 33.60 | 31.98 | 33.60 | 8,877,491 | +1.92(+6.05%) |
Mar 20, 2009 | 32.21 | 32.26 | 31.10 | 31.68 | 10,197,761 | -0.21(-0.64%) |
Mar 19, 2009 | 31.52 | 32.00 | 31.27 | 31.89 | 9,617,676 | +0.47(+1.48%) |
Mar 18, 2009 | 31.03 | 31.83 | 30.45 | 31.42 | 10,020,608 | +0.34(+1.09%) |
Mar 17, 2009 | 30.46 | 31.11 | 30.26 | 31.08 | 8,727,297 | +1.31(+4.42%) |
Mar 16, 2009 | 29.78 | 30.41 | 29.68 | 29.77 | 6,903,158 | -0.06(-0.19%) |
Mar 13, 2009 | 28.97 | 29.97 | 28.62 | 29.83 | 9,037,423 | +0.95(+3.28%) |
Mar 12, 2009 | 28.24 | 28.97 | 27.80 | 28.88 | 8,517,866 | +0.92(+3.29%) |
Mar 11, 2009 | 28.36 | 28.58 | 27.80 | 27.96 | 9,004,976 | -0.41(-1.44%) |
Mar 10, 2009 | 27.59 | 28.41 | 27.32 | 28.37 | 12,140,983 | +1.20(+4.42%) |
Mar 09, 2009 | 27.17 | 27.90 | 26.98 | 27.17 | 9,160,441 | -0.38(-1.39%) |
Mar 06, 2009 | 27.97 | 28.09 | 26.98 | 27.55 | 10,027,414 | -0.41(-1.47%) |
Mar 05, 2009 | 28.65 | 28.94 | 27.75 | 27.96 | 12,638,347 | -0.88(-3.06%) |
Mar 04, 2009 | 29.06 | 29.61 | 28.38 | 28.84 | 20,481,554 | -0.02(-0.07%) |
Mar 02, 2009 | 29.48 | 30.29 | 28.78 | 28.86 | 10,788,618 | -1.06(-3.54%) |
Feb 27, 2009 | 29.18 | 30.41 | 29.15 | 29.93 | 10,449,963 | +0.56(+1.90%) |
Feb 26, 2009 | 29.93 | 30.00 | 29.37 | 29.37 | 6,943,597 | -0.32(-1.07%) |
Feb 25, 2009 | 29.84 | 30.24 | 29.20 | 29.68 | 9,808,762 | -0.39(-1.29%) |
Feb 24, 2009 | 29.06 | 30.24 | 29.01 | 30.07 | 8,607,420 | +0.98(+3.35%) |
Feb 23, 2009 | 30.25 | 30.55 | 29.01 | 29.10 | 9,097,790 | -1.12(-3.72%) |
Feb 20, 2009 | 30.06 | 30.60 | 29.76 | 30.22 | 9,898,684 | +0.10(+0.33%) |
Feb 19, 2009 | 30.21 | 30.72 | 30.10 | 30.12 | 7,712,717 | +0.17(+0.57%) |
Feb 18, 2009 | 29.83 | 30.13 | 29.49 | 29.95 | 8,760,168 | +0.18(+0.62%) |
Feb 17, 2009 | 29.79 | 30.21 | 29.61 | 29.77 | 8,764,289 | -0.45(-1.50%) |
Feb 13, 2009 | 31.30 | 31.30 | 30.12 | 30.22 | 6,894,700 | -1.10(-3.52%) |
Feb 12, 2009 | 30.58 | 31.37 | 30.31 | 31.32 | 9,299,837 | +0.55(+1.79%) |
Feb 11, 2009 | 31.22 | 31.42 | 30.45 | 30.77 | 6,761,312 | -0.19(-0.62%) |
Feb 10, 2009 | 31.55 | 32.11 | 30.83 | 30.96 | 9,358,582 | -0.85(-2.66%) |
Feb 09, 2009 | 31.53 | 31.98 | 31.39 | 31.81 | 7,572,333 | -0.03(-0.09%) |
Feb 06, 2009 | 31.06 | 32.03 | 30.99 | 31.84 | 11,733,622 | +0.97(+3.15%) |
Feb 05, 2009 | 30.18 | 30.96 | 29.87 | 30.87 | 14,038,593 | +0.60(+1.98%) |
Feb 04, 2009 | 30.10 | 30.63 | 29.46 | 30.27 | 29,780,762 | -2.21(-6.81%) |
Feb 03, 2009 | 32.02 | 32.52 | 31.60 | 32.48 | 7,563,623 | +0.58(+1.81%) |
Feb 02, 2009 | 31.53 | 32.16 | 31.36 | 31.90 | 6,791,462 | +0.19(+0.60%) |
Jan 30, 2009 | 32.78 | 32.86 | 31.54 | 31.71 | 9,489,809 | -1.00(-3.06%) |
Jan 29, 2009 | 33.79 | 33.80 | 32.63 | 32.71 | 6,683,516 | -0.96(-2.84%) |
Jan 28, 2009 | 33.85 | 34.17 | 33.37 | 33.67 | 7,332,030 | -0.06(-0.19%) |
Jan 27, 2009 | 33.37 | 33.86 | 33.15 | 33.73 | 5,801,186 | +0.39(+1.16%) |
Jan 26, 2009 | 33.44 | 33.82 | 33.06 | 33.34 | 5,810,629 | +0.27(+0.81%) |
Jan 23, 2009 | 33.03 | 33.46 | 32.54 | 33.08 | 6,980,543 | -0.34(-1.01%) |
Jan 22, 2009 | 33.48 | 33.72 | 32.87 | 33.41 | 8,725,980 | -0.32(-0.94%) |
Jan 21, 2009 | 33.28 | 33.83 | 32.80 | 33.73 | 8,864,032 | +0.48(+1.44%) |
Jan 20, 2009 | 34.63 | 34.65 | 33.20 | 33.25 | 10,466,063 | -1.11(-3.24%) |
Jan 16, 2009 | 34.72 | 34.72 | 33.70 | 34.37 | 9,107,810 | +0.23(+0.68%) |
Jan 15, 2009 | 33.46 | 34.46 | 33.27 | 34.13 | 8,542,735 | +0.59(+1.76%) |
Jan 14, 2009 | 34.05 | 34.21 | 33.41 | 33.54 | 11,227,852 | -0.92(-2.68%) |
Jan 13, 2009 | 34.55 | 35.46 | 34.19 | 34.46 | 8,960,946 | -0.34(-0.99%) |
Jan 12, 2009 | 34.92 | 35.30 | 34.45 | 34.81 | 6,834,429 | +0.20(+0.59%) |
Jan 09, 2009 | 35.38 | 35.90 | 34.44 | 34.60 | 6,499,654 | -1.06(-2.98%) |
Jan 08, 2009 | 34.89 | 36.55 | 34.77 | 35.67 | 10,347,845 | +0.37(+1.06%) |
Jan 07, 2009 | 35.91 | 36.16 | 34.99 | 35.29 | 9,755,638 | -0.94(-2.59%) |
Jan 06, 2009 | 36.98 | 37.03 | 35.97 | 36.23 | 9,191,714 | -0.59(-1.61%) |
Jan 05, 2009 | 37.45 | 37.76 | 36.48 | 36.82 | 8,365,277 | -0.75(-1.99%) |