Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 34.43 | 34.75 | 34.22 | 34.52 | 33,464,178 | +0.11(+0.33%) |
Nov 27, 2009 | 33.98 | 34.67 | 33.93 | 34.41 | 23,276,824 | -1.02(-2.88%) |
Nov 25, 2009 | 35.26 | 35.46 | 35.09 | 35.43 | 24,521,006 | +0.47(+1.34%) |
Nov 24, 2009 | 35.03 | 35.11 | 34.71 | 34.97 | 37,867,640 | -0.14(-0.41%) |
Nov 23, 2009 | 35.19 | 35.38 | 35.01 | 35.11 | 27,456,824 | +0.62(+1.79%) |
Nov 20, 2009 | 34.26 | 34.52 | 34.23 | 34.49 | 24,675,398 | -0.19(-0.56%) |
Nov 19, 2009 | 34.85 | 34.85 | 34.41 | 34.68 | 35,003,704 | -0.67(-1.89%) |
Nov 18, 2009 | 35.49 | 35.51 | 35.15 | 35.35 | 19,437,040 | -0.11(-0.32%) |
Nov 17, 2009 | 35.33 | 35.49 | 35.12 | 35.46 | 24,656,602 | -0.24(-0.66%) |
Nov 16, 2009 | 35.44 | 35.91 | 35.43 | 35.70 | 29,048,668 | +0.56(+1.60%) |
Nov 13, 2009 | 34.85 | 35.25 | 34.66 | 35.14 | 33,047,358 | +0.49(+1.40%) |
Nov 12, 2009 | 35.03 | 35.21 | 34.58 | 34.65 | 29,140,174 | -0.51(-1.45%) |
Nov 11, 2009 | 35.30 | 35.47 | 35.00 | 35.16 | 23,659,668 | +0.10(+0.30%) |
Nov 10, 2009 | 34.88 | 35.15 | 34.83 | 35.06 | 31,421,438 | -0.19(-0.53%) |
Nov 09, 2009 | 34.90 | 35.25 | 34.85 | 35.25 | 28,165,430 | +0.96(+2.80%) |
Nov 06, 2009 | 33.95 | 34.34 | 33.87 | 34.29 | 20,457,290 | +0.10(+0.29%) |
Nov 05, 2009 | 34.08 | 34.37 | 33.97 | 34.19 | 21,645,338 | +0.44(+1.29%) |
Nov 04, 2009 | 33.85 | 34.07 | 33.65 | 33.75 | 39,053,480 | +0.34(+1.01%) |
Nov 03, 2009 | 32.94 | 33.48 | 32.90 | 33.41 | 31,395,016 | -0.13(-0.39%) |
Nov 02, 2009 | 33.51 | 34.01 | 33.16 | 33.54 | 41,520,256 | +0.32(+0.98%) |
Oct 30, 2009 | 34.14 | 34.25 | 33.16 | 33.22 | 50,506,384 | -1.15(-3.34%) |
Oct 29, 2009 | 34.01 | 34.48 | 33.73 | 34.37 | 34,133,812 | +0.99(+2.97%) |
Oct 28, 2009 | 33.87 | 34.04 | 33.29 | 33.38 | 40,819,148 | -0.83(-2.42%) |
Oct 27, 2009 | 34.55 | 34.67 | 34.15 | 34.20 | 37,404,752 | -0.27(-0.80%) |
Oct 26, 2009 | 35.13 | 35.40 | 34.34 | 34.48 | 33,743,956 | -0.53(-1.51%) |
Oct 23, 2009 | 35.10 | 35.15 | 34.84 | 35.01 | 31,099,212 | -0.56(-1.58%) |
Oct 22, 2009 | 35.20 | 35.67 | 34.92 | 35.57 | 25,373,256 | +0.34(+0.97%) |
Oct 21, 2009 | 35.27 | 35.81 | 35.19 | 35.23 | 31,640,188 | -0.12(-0.33%) |
Oct 20, 2009 | 35.10 | 35.35 | 35.09 | 35.35 | 23,586,234 | -0.19(-0.53%) |
Oct 19, 2009 | 35.31 | 35.64 | 35.15 | 35.53 | 25,877,228 | +0.56(+1.60%) |
Oct 16, 2009 | 34.92 | 35.11 | 34.75 | 34.97 | 31,218,576 | -0.54(-1.51%) |
Oct 15, 2009 | 35.17 | 35.51 | 35.13 | 35.51 | 25,771,400 | +0.16(+0.46%) |
Oct 14, 2009 | 35.19 | 35.38 | 35.07 | 35.35 | 26,673,536 | +0.83(+2.41%) |
Oct 13, 2009 | 34.57 | 34.62 | 34.28 | 34.51 | 18,768,030 | -0.08(-0.22%) |
Oct 12, 2009 | 34.82 | 34.83 | 34.52 | 34.59 | 15,453,861 | +0.21(+0.60%) |
Oct 09, 2009 | 34.35 | 34.43 | 34.20 | 34.39 | 14,745,270 | -0.09(-0.25%) |
Oct 08, 2009 | 34.42 | 34.68 | 34.22 | 34.47 | 23,955,182 | +0.49(+1.45%) |
Oct 07, 2009 | 33.84 | 33.99 | 33.72 | 33.98 | 32,192,252 | +0.12(+0.37%) |
Oct 06, 2009 | 33.68 | 34.11 | 33.66 | 33.86 | 30,112,758 | +0.56(+1.68%) |
Oct 05, 2009 | 32.84 | 33.42 | 32.78 | 33.29 | 25,412,746 | +0.47(+1.44%) |
Oct 02, 2009 | 32.69 | 33.10 | 32.67 | 32.82 | 44,403,128 | -0.37(-1.11%) |
Oct 01, 2009 | 33.87 | 33.89 | 33.15 | 33.19 | 35,949,544 | -0.89(-2.62%) |
Sep 30, 2009 | 34.35 | 34.40 | 33.81 | 34.08 | 40,577,492 | +0.01(+0.04%) |
Sep 29, 2009 | 34.27 | 34.31 | 33.92 | 34.07 | 26,248,594 | -0.39(-1.14%) |
Sep 28, 2009 | 33.93 | 34.51 | 33.89 | 34.46 | 25,100,032 | +0.65(+1.92%) |
Sep 25, 2009 | 33.88 | 34.10 | 33.73 | 33.81 | 36,773,348 | -0.14(-0.42%) |
Sep 24, 2009 | 34.68 | 34.77 | 33.76 | 33.96 | 44,302,176 | -0.50(-1.46%) |
Sep 23, 2009 | 34.90 | 35.10 | 34.39 | 34.46 | 36,658,928 | -0.30(-0.86%) |
Sep 22, 2009 | 34.82 | 34.85 | 34.62 | 34.76 | 22,037,298 | +0.47(+1.38%) |
Sep 21, 2009 | 34.06 | 34.37 | 33.96 | 34.29 | 28,002,178 | -0.37(-1.06%) |
Sep 18, 2009 | 34.81 | 34.83 | 34.50 | 34.65 | 24,358,372 | +0.08(+0.23%) |
Sep 17, 2009 | 34.53 | 34.83 | 34.41 | 34.57 | 33,598,760 | +0.19(+0.55%) |
Sep 16, 2009 | 34.50 | 34.80 | 34.35 | 34.38 | 35,495,752 | +0.27(+0.80%) |
Sep 15, 2009 | 33.94 | 34.22 | 33.71 | 34.11 | 39,354,536 | +0.01(+0.02%) |
Sep 14, 2009 | 33.66 | 34.12 | 33.64 | 34.10 | 30,010,426 | +0.07(+0.20%) |
Sep 11, 2009 | 34.20 | 34.29 | 33.91 | 34.04 | 25,840,464 | -0.04(-0.13%) |
Sep 10, 2009 | 33.72 | 34.14 | 33.50 | 34.08 | 27,282,888 | +0.30(+0.89%) |
Sep 09, 2009 | 33.58 | 33.91 | 31.21 | 33.78 | 34,085,028 | +0.41(+1.24%) |
Sep 08, 2009 | 33.44 | 33.47 | 33.21 | 33.37 | 27,425,124 | +0.65(+1.97%) |
Sep 04, 2009 | 32.28 | 32.79 | 32.12 | 32.72 | 21,373,064 | +0.49(+1.53%) |
Sep 03, 2009 | 32.30 | 32.32 | 31.94 | 32.23 | 23,824,326 | +0.25(+0.78%) |
Sep 02, 2009 | 31.84 | 32.17 | 31.81 | 31.98 | 33,103,354 | -0.04(-0.12%) |
Sep 01, 2009 | 32.50 | 32.96 | 31.93 | 32.02 | 53,165,568 | -0.82(-2.49%) |
Aug 31, 2009 | 32.68 | 32.88 | 32.59 | 32.83 | 30,154,118 | -0.24(-0.73%) |
Aug 28, 2009 | 33.36 | 33.43 | 32.93 | 33.08 | 27,290,098 | +0.02(+0.06%) |
Aug 27, 2009 | 32.78 | 33.19 | 32.43 | 33.06 | 30,446,198 | +0.25(+0.76%) |
Aug 26, 2009 | 32.68 | 32.83 | 32.52 | 32.81 | 27,000,474 | -0.14(-0.42%) |
Aug 25, 2009 | 32.96 | 33.18 | 32.85 | 32.95 | 33,183,486 | +0.32(+0.99%) |
Aug 24, 2009 | 32.76 | 32.94 | 32.54 | 32.62 | 31,442,920 | -0.01(-0.02%) |
Aug 21, 2009 | 32.40 | 32.74 | 32.38 | 32.63 | 33,403,748 | +0.70(+2.19%) |
Aug 20, 2009 | 31.69 | 32.10 | 31.64 | 31.93 | 23,770,804 | +0.22(+0.71%) |
Aug 19, 2009 | 31.06 | 31.82 | 31.04 | 31.71 | 30,359,470 | +0.27(+0.85%) |
Aug 18, 2009 | 31.11 | 31.56 | 30.97 | 31.44 | 27,476,704 | +0.57(+1.85%) |
Aug 17, 2009 | 30.98 | 31.01 | 30.80 | 30.86 | 37,476,468 | -1.06(-3.34%) |
Aug 14, 2009 | 32.28 | 32.28 | 31.69 | 31.93 | 28,647,646 | -0.27(-0.85%) |
Aug 13, 2009 | 32.16 | 32.28 | 31.89 | 32.20 | 28,570,342 | +0.49(+1.53%) |
Aug 12, 2009 | 31.35 | 31.97 | 31.33 | 31.72 | 29,275,596 | +0.36(+1.13%) |
Aug 11, 2009 | 31.41 | 31.44 | 31.18 | 31.36 | 20,933,806 | -0.18(-0.57%) |
Aug 10, 2009 | 31.60 | 31.70 | 31.38 | 31.54 | 23,415,086 | -0.19(-0.61%) |
Aug 07, 2009 | 31.89 | 31.97 | 31.67 | 31.74 | 31,804,212 | -0.03(-0.10%) |
Aug 06, 2009 | 32.05 | 32.10 | 31.53 | 31.77 | 26,128,470 | -0.20(-0.62%) |
Aug 05, 2009 | 32.02 | 32.04 | 31.54 | 31.97 | 29,969,810 | -0.10(-0.31%) |
Aug 04, 2009 | 31.84 | 32.15 | 31.40 | 32.07 | 29,512,804 | -0.05(-0.15%) |
Aug 03, 2009 | 31.92 | 32.23 | 3.490 | 32.12 | 35,883,200 | +0.70(+2.22%) |
Jul 31, 2009 | 31.11 | 31.49 | 30.98 | 31.42 | 33,109,842 | +0.39(+1.27%) |
Jul 30, 2009 | 30.91 | 31.23 | 30.81 | 31.02 | 30,752,518 | +0.67(+2.21%) |
Jul 29, 2009 | 30.51 | 30.61 | 30.20 | 30.35 | 31,659,426 | -0.25(-0.81%) |
Jul 28, 2009 | 30.38 | 30.66 | 30.24 | 30.60 | 29,417,816 | -0.05(-0.16%) |
Jul 27, 2009 | 30.61 | 30.77 | 30.39 | 30.65 | 23,757,890 | -0.05(-0.16%) |
Jul 24, 2009 | 30.46 | 30.72 | 30.30 | 30.70 | 24,761,088 | +0.19(+0.61%) |
Jul 23, 2009 | 29.96 | 30.68 | 29.94 | 30.51 | 31,992,910 | +0.50(+1.68%) |
Jul 22, 2009 | 29.70 | 30.15 | 29.69 | 30.01 | 27,158,822 | +0.07(+0.25%) |
Jul 21, 2009 | 30.11 | 30.12 | 29.60 | 29.94 | 31,549,936 | +0.19(+0.63%) |
Jul 20, 2009 | 29.65 | 29.81 | 29.47 | 29.75 | 25,592,190 | +0.57(+1.94%) |
Jul 17, 2009 | 29.10 | 29.27 | 28.99 | 29.18 | 25,961,654 | -0.11(-0.36%) |
Jul 16, 2009 | 29.03 | 29.37 | 28.92 | 29.29 | 24,831,610 | +0.26(+0.88%) |
Jul 15, 2009 | 28.68 | 29.10 | 28.63 | 29.03 | 34,205,052 | +0.96(+3.42%) |
Jul 14, 2009 | 28.08 | 28.17 | 27.82 | 28.07 | 24,453,584 | +0.15(+0.54%) |
Jul 13, 2009 | 27.58 | 28.00 | 27.55 | 27.92 | 31,573,706 | +0.48(+1.75%) |
Jul 10, 2009 | 27.35 | 28.14 | 26.98 | 27.44 | 26,065,380 | -0.32(-1.17%) |
Jul 09, 2009 | 27.75 | 27.86 | 27.55 | 27.77 | 36,320,308 | +0.40(+1.46%) |
Jul 08, 2009 | 27.60 | 27.69 | 27.11 | 27.37 | 38,929,840 | -0.17(-0.63%) |
Jul 07, 2009 | 28.06 | 28.09 | 27.49 | 27.54 | 32,141,650 | -0.69(-2.43%) |
Jul 06, 2009 | 27.83 | 28.23 | 27.79 | 28.23 | 27,755,792 | +0.05(+0.18%) |
Jul 02, 2009 | 28.44 | 28.47 | 28.08 | 28.18 | 33,283,904 | -0.85(-2.92%) |
Jul 01, 2009 | 28.98 | 29.28 | 28.93 | 29.03 | 32,360,622 | +0.47(+1.66%) |
Jun 30, 2009 | 28.89 | 28.95 | 28.35 | 28.55 | 50,206,396 | -0.34(-1.17%) |
Jun 29, 2009 | 28.77 | 29.03 | 28.62 | 28.89 | 33,917,368 | +0.24(+0.85%) |
Jun 26, 2009 | 28.62 | 28.78 | 28.46 | 28.65 | 33,372,428 | -0.06(-0.20%) |
Jun 25, 2009 | 28.13 | 28.71 | 28.07 | 28.70 | 37,876,236 | +0.59(+2.11%) |
Jun 24, 2009 | 28.41 | 28.66 | 28.00 | 28.11 | 41,248,476 | +0.02(+0.09%) |
Jun 23, 2009 | 28.01 | 28.20 | 27.75 | 28.08 | 43,289,228 | -0.22(-0.79%) |
Jun 22, 2009 | 28.74 | 28.76 | 28.21 | 28.31 | 34,482,868 | -0.94(-3.22%) |
Jun 19, 2009 | 29.25 | 29.37 | 29.09 | 29.25 | 31,409,348 | +0.45(+1.58%) |
Jun 18, 2009 | 28.77 | 29.13 | 28.65 | 28.79 | 35,986,880 | -0.05(-0.17%) |
Jun 17, 2009 | 28.78 | 29.08 | 28.48 | 28.84 | 38,190,368 | +0.08(+0.28%) |
Jun 16, 2009 | 29.31 | 29.32 | 28.73 | 28.76 | 37,526,660 | -0.34(-1.16%) |
Jun 15, 2009 | 29.54 | 29.57 | 28.87 | 29.10 | 50,514,932 | -1.08(-3.59%) |
Jun 12, 2009 | 30.02 | 30.23 | 29.87 | 30.18 | 33,850,852 | -0.16(-0.51%) |
Jun 11, 2009 | 30.08 | 30.65 | 30.07 | 30.34 | 32,450,998 | +0.51(+1.71%) |
Jun 10, 2009 | 30.22 | 30.24 | 29.47 | 29.83 | 29,631,214 | +0.06(+0.19%) |
Jun 09, 2009 | 29.59 | 29.88 | 29.42 | 29.77 | 25,601,756 | +0.36(+1.23%) |
Jun 08, 2009 | 29.14 | 29.60 | 29.03 | 29.41 | 22,361,374 | -0.06(-0.21%) |
Jun 05, 2009 | 29.92 | 29.94 | 29.36 | 29.47 | 30,832,096 | -0.39(-1.29%) |
Jun 04, 2009 | 29.74 | 29.92 | 29.57 | 29.86 | 27,530,524 | +0.21(+0.69%) |
Jun 03, 2009 | 30.21 | 30.00 | 29.39 | 29.65 | 33,593,680 | -0.91(-2.98%) |
Jun 02, 2009 | 30.21 | 30.61 | 30.15 | 30.56 | 35,591,420 | +0.26(+0.86%) |
Jun 01, 2009 | 30.14 | 30.54 | 30.08 | 30.30 | 36,249,252 | +0.73(+2.47%) |
May 29, 2009 | 29.41 | 29.57 | 29.17 | 29.57 | 39,351,320 | +0.58(+2.00%) |
May 28, 2009 | 28.92 | 29.12 | 28.53 | 28.99 | 24,906,882 | +0.29(+1.02%) |
May 27, 2009 | 29.27 | 29.31 | 28.65 | 28.70 | 26,111,742 | -0.57(-1.94%) |
May 26, 2009 | 28.29 | 29.34 | 28.27 | 29.27 | 26,068,204 | +0.57(+2.00%) |
May 22, 2009 | 28.80 | 28.88 | 28.58 | 28.69 | 22,910,186 | +0.16(+0.57%) |
May 21, 2009 | 28.39 | 28.63 | 28.23 | 28.53 | 32,219,396 | -0.22(-0.76%) |
May 20, 2009 | 28.83 | 29.20 | 28.69 | 28.75 | 30,280,754 | +0.19(+0.65%) |
May 19, 2009 | 28.43 | 28.74 | 28.35 | 28.56 | 31,322,238 | +0.26(+0.90%) |
May 18, 2009 | 27.85 | 28.36 | 27.75 | 28.31 | 29,844,142 | +1.04(+3.82%) |
May 15, 2009 | 27.58 | 27.78 | 27.16 | 27.27 | 32,823,954 | -0.25(-0.91%) |
May 14, 2009 | 27.23 | 27.71 | 27.16 | 27.52 | 43,931,136 | +0.27(+0.98%) |
May 13, 2009 | 27.56 | 27.60 | 27.16 | 27.25 | 37,315,932 | -0.96(-3.40%) |
May 12, 2009 | 28.28 | 28.35 | 27.84 | 28.21 | 42,173,288 | +0.30(+1.08%) |
May 11, 2009 | 27.95 | 28.12 | 27.81 | 27.91 | 28,015,336 | -0.73(-2.56%) |
May 08, 2009 | 28.06 | 28.68 | 27.90 | 28.64 | 36,884,052 | +1.36(+4.97%) |
May 07, 2009 | 28.15 | 28.18 | 27.26 | 27.28 | 38,420,860 | -0.63(-2.27%) |
May 06, 2009 | 27.79 | 27.99 | 27.40 | 27.92 | 33,758,736 | +0.66(+2.42%) |
May 05, 2009 | 27.44 | 27.50 | 27.11 | 27.26 | 35,777,232 | -0.27(-1.00%) |
May 04, 2009 | 26.73 | 27.54 | 26.72 | 27.53 | 37,626,508 | +1.10(+4.15%) |
May 01, 2009 | 26.27 | 26.49 | 26.09 | 26.43 | 28,538,114 | +0.31(+1.17%) |
Apr 30, 2009 | 26.36 | 26.56 | 25.93 | 26.13 | 43,291,948 | +0.11(+0.43%) |
Apr 29, 2009 | 25.75 | 26.25 | 25.70 | 26.01 | 33,348,364 | +0.70(+2.76%) |
Apr 28, 2009 | 25.07 | 25.57 | 25.04 | 25.32 | 29,897,520 | -0.24(-0.95%) |
Apr 27, 2009 | 25.49 | 25.89 | 25.37 | 25.56 | 42,911,836 | -0.31(-1.18%) |
Apr 24, 2009 | 25.86 | 26.05 | 25.70 | 25.87 | 41,666,908 | +0.39(+1.54%) |
Apr 23, 2009 | 25.19 | 25.47 | 24.97 | 25.47 | 49,008,776 | +0.62(+2.51%) |
Apr 22, 2009 | 24.65 | 25.29 | 24.57 | 24.85 | 40,146,732 | -0.18(-0.72%) |
Apr 21, 2009 | 24.27 | 25.07 | 24.24 | 25.03 | 40,913,464 | +0.54(+2.21%) |
Apr 20, 2009 | 24.94 | 24.97 | 24.48 | 24.49 | 41,795,732 | -1.05(-4.10%) |
Apr 17, 2009 | 25.67 | 25.69 | 25.40 | 25.54 | 98,394,944 | -0.09(-0.34%) |
Apr 16, 2009 | 25.57 | 25.80 | 25.34 | 25.62 | 40,134,648 | +0.16(+0.64%) |
Apr 15, 2009 | 25.03 | 25.52 | 24.97 | 25.46 | 41,111,060 | +0.33(+1.31%) |
Apr 14, 2009 | 25.15 | 25.49 | 25.06 | 25.13 | 66,589,164 | -0.24(-0.96%) |
Apr 13, 2009 | 25.01 | 25.55 | 24.97 | 25.37 | 33,911,380 | +0.25(+0.99%) |
Apr 09, 2009 | 25.02 | 25.15 | 24.82 | 25.12 | 37,179,308 | +0.65(+2.67%) |
Apr 08, 2009 | 24.43 | 24.69 | 24.19 | 24.47 | 35,492,060 | +0.24(+1.00%) |
Apr 07, 2009 | 24.36 | 24.53 | 24.15 | 24.23 | 31,020,406 | -0.52(-2.09%) |
Apr 06, 2009 | 24.73 | 24.85 | 24.43 | 24.74 | 43,834,448 | -0.52(-2.07%) |
Apr 03, 2009 | 25.02 | 25.27 | 24.81 | 25.27 | 66,401,052 | +0.14(+0.57%) |
Apr 02, 2009 | 24.87 | 25.53 | 24.84 | 25.12 | 91,843,280 | +1.08(+4.51%) |
Apr 01, 2009 | 23.29 | 24.15 | 23.24 | 24.04 | 41,173,152 | +0.61(+2.61%) |
Mar 31, 2009 | 23.28 | 23.74 | 23.13 | 23.43 | 52,687,804 | +0.59(+2.59%) |
Mar 30, 2009 | 23.04 | 23.06 | 22.63 | 22.84 | 41,452,412 | -1.69(-6.89%) |
Mar 26, 2009 | 24.39 | 24.66 | 24.16 | 24.53 | 48,503,580 | +0.32(+1.34%) |
Mar 25, 2009 | 24.03 | 24.59 | 23.70 | 24.20 | 49,527,444 | +0.37(+1.54%) |
Mar 24, 2009 | 23.97 | 24.33 | 23.80 | 23.83 | 49,527,916 | -0.77(-3.14%) |
Mar 23, 2009 | 24.09 | 24.62 | 24.06 | 24.61 | 67,571,568 | +1.65(+7.20%) |
Mar 20, 2009 | 23.31 | 23.41 | 22.85 | 22.95 | 57,055,524 | -0.65(-2.74%) |
Mar 19, 2009 | 23.84 | 23.86 | 23.24 | 23.60 | 58,933,620 | +0.31(+1.34%) |
Mar 18, 2009 | 22.38 | 23.40 | 22.16 | 23.29 | 65,722,452 | +0.65(+2.85%) |
Mar 17, 2009 | 21.99 | 22.69 | 21.88 | 22.64 | 53,321,324 | +0.58(+2.63%) |
Mar 16, 2009 | 22.19 | 22.58 | 22.01 | 22.06 | 47,310,604 | +0.24(+1.08%) |
Mar 13, 2009 | 21.79 | 21.90 | 21.45 | 21.83 | 0 | +0.14(+0.66%) |
Mar 12, 2009 | 20.98 | 21.74 | 20.78 | 21.68 | 51,960,464 | +0.48(+2.26%) |
Mar 11, 2009 | 21.35 | 21.52 | 20.96 | 21.20 | 54,958,048 | +0.12(+0.56%) |
Mar 10, 2009 | 20.56 | 21.20 | 20.52 | 21.08 | 80,643,768 | +1.33(+6.72%) |
Mar 09, 2009 | 19.70 | 20.17 | 19.67 | 19.76 | 58,540,964 | -0.55(-2.70%) |
Mar 06, 2009 | 20.62 | 20.85 | 19.86 | 20.31 | 0 | +0.04(+0.22%) |
Mar 05, 2009 | 20.61 | 20.85 | 20.22 | 20.26 | 57,899,212 | -0.93(-4.41%) |
Mar 04, 2009 | 20.79 | 21.47 | 20.70 | 21.20 | 83,979,888 | +0.82(+4.04%) |
Mar 02, 2009 | 20.97 | 21.07 | 20.35 | 20.37 | 68,067,288 | -1.24(-5.74%) |
Feb 27, 2009 | 21.40 | 22.04 | 21.40 | 21.61 | 0 | -0.02(-0.09%) |
Feb 26, 2009 | 22.18 | 22.31 | 21.57 | 21.63 | 43,654,904 | -0.16(-0.74%) |
Feb 25, 2009 | 22.08 | 22.19 | 21.51 | 21.80 | 62,847,800 | -0.62(-2.75%) |
Feb 24, 2009 | 21.73 | 22.50 | 21.55 | 22.41 | 59,138,748 | +0.90(+4.17%) |
Feb 23, 2009 | 22.55 | 22.56 | 21.52 | 21.52 | 61,322,220 | -0.85(-3.82%) |
Feb 20, 2009 | 22.00 | 22.64 | 21.97 | 22.37 | 83,675,536 | -0.33(-1.46%) |
Feb 19, 2009 | 23.24 | 23.33 | 22.59 | 22.70 | 41,643,912 | -0.03(-0.14%) |
Feb 18, 2009 | 22.92 | 22.93 | 22.46 | 22.73 | 56,158,400 | -0.02(-0.08%) |
Feb 17, 2009 | 23.02 | 23.09 | 22.67 | 22.75 | 52,875,744 | -1.28(-5.32%) |
Feb 13, 2009 | 24.18 | 24.36 | 23.98 | 24.03 | 33,989,152 | -0.26(-1.08%) |
Feb 12, 2009 | 23.85 | 24.31 | 23.60 | 24.29 | 65,391,176 | -0.07(-0.31%) |
Feb 11, 2009 | 24.48 | 24.58 | 24.00 | 24.36 | 38,670,116 | +0.26(+1.09%) |
Feb 10, 2009 | 25.09 | 25.25 | 23.98 | 24.10 | 56,427,968 | -1.26(-4.96%) |
Feb 09, 2009 | 25.35 | 25.53 | 25.19 | 25.36 | 43,550,624 | -0.01(-0.02%) |
Feb 06, 2009 | 24.89 | 25.49 | 24.84 | 25.37 | 45,945,244 | +0.57(+2.31%) |
Feb 05, 2009 | 24.30 | 25.00 | 24.11 | 24.79 | 50,774,176 | +0.35(+1.43%) |
Feb 04, 2009 | 24.65 | 25.06 | 24.32 | 24.44 | 46,981,196 | -0.12(-0.51%) |
Feb 03, 2009 | 24.19 | 24.79 | 23.98 | 24.57 | 45,651,060 | +0.69(+2.87%) |
Feb 02, 2009 | 23.67 | 24.06 | 23.61 | 23.88 | 47,619,440 | -0.24(-0.98%) |
Jan 30, 2009 | 24.61 | 24.67 | 24.00 | 24.12 | 0 | -0.23(-0.95%) |
Jan 29, 2009 | 24.87 | 24.89 | 24.28 | 24.35 | 41,821,964 | -1.16(-4.54%) |
Jan 28, 2009 | 25.40 | 25.70 | 25.24 | 25.51 | 60,333,420 | +0.73(+2.94%) |
Jan 27, 2009 | 24.56 | 24.89 | 24.40 | 24.78 | 56,599,324 | +0.47(+1.95%) |
Jan 26, 2009 | 24.07 | 24.63 | 23.98 | 24.31 | 61,527,616 | +0.47(+1.96%) |
Jan 23, 2009 | 23.13 | 24.01 | 23.06 | 23.84 | 60,837,232 | -0.17(-0.70%) |
Jan 22, 2009 | 23.77 | 24.19 | 23.48 | 24.01 | 65,608,724 | -0.57(-2.33%) |
Jan 21, 2009 | 23.93 | 24.61 | 23.62 | 24.58 | 77,091,592 | +1.15(+4.89%) |
Jan 20, 2009 | 24.39 | 24.43 | 23.42 | 23.43 | 94,113,368 | -1.85(-7.32%) |
Jan 16, 2009 | 25.71 | 25.75 | 24.75 | 25.29 | 62,626,212 | +0.15(+0.60%) |
Jan 15, 2009 | 25.08 | 25.37 | 24.44 | 25.14 | 67,458,768 | +0.22(+0.90%) |
Jan 14, 2009 | 25.29 | 25.30 | 24.75 | 24.91 | 59,795,712 | -1.07(-4.10%) |
Jan 13, 2009 | 25.94 | 26.20 | 25.72 | 25.98 | 47,209,820 | -0.49(-1.84%) |
Jan 12, 2009 | 26.97 | 27.00 | 26.34 | 26.46 | 46,234,796 | -0.65(-2.41%) |
Jan 09, 2009 | 27.77 | 27.80 | 27.09 | 27.12 | 50,907,800 | -0.97(-3.46%) |
Jan 08, 2009 | 27.72 | 28.11 | 27.51 | 28.09 | 31,902,798 | +0.41(+1.49%) |
Jan 07, 2009 | 27.95 | 28.04 | 27.50 | 27.68 | 38,416,940 | -0.49(-1.73%) |
Jan 06, 2009 | 27.98 | 28.36 | 27.75 | 28.17 | 37,367,028 | +0.30(+1.07%) |
Jan 05, 2009 | 27.85 | 28.08 | 27.68 | 27.87 | 44,857,232 | -0.46(-1.61%) |
Jan 02, 2009 | 27.79 | 28.43 | 27.70 | 28.32 | 0 | +0.36(+1.29%) |
Jan 01, 2009 | 27.50 | 28.14 | 27.35 | 27.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.50 | 28.14 | 27.35 | 27.96 | 43,129,872 | +0.37(+1.36%) |
Dec 30, 2008 | 27.08 | 27.63 | 26.99 | 27.59 | 45,691,128 | +0.80(+3.00%) |
Dec 29, 2008 | 27.17 | 27.21 | 26.61 | 26.78 | 46,770,164 | +0.01(+0.02%) |
Dec 26, 2008 | 26.73 | 26.95 | 26.55 | 26.78 | 21,335,386 | +0.12(+0.47%) |
Dec 24, 2008 | 26.59 | 26.69 | 26.37 | 26.65 | 25,855,274 | +0.35(+1.33%) |
Dec 23, 2008 | 26.73 | 26.79 | 26.16 | 26.30 | 52,245,364 | -0.54(-2.00%) |
Dec 22, 2008 | 27.19 | 27.24 | 26.46 | 26.84 | 59,249,988 | -0.19(-0.69%) |
Dec 19, 2008 | 27.20 | 27.50 | 26.81 | 27.02 | 61,540,680 | -0.40(-1.45%) |
Dec 18, 2008 | 28.22 | 28.23 | 27.07 | 27.42 | 67,893,088 | -0.87(-3.06%) |
Dec 17, 2008 | 27.79 | 28.53 | 27.74 | 28.29 | 72,803,992 | -0.14(-0.50%) |
Dec 16, 2008 | 26.83 | 28.54 | 26.83 | 28.43 | 75,452,192 | +1.55(+5.75%) |
Dec 15, 2008 | 26.94 | 27.00 | 26.47 | 26.89 | 71,442,960 | +0.07(+0.26%) |
Dec 12, 2008 | 26.06 | 26.99 | 26.00 | 26.82 | 68,607,928 | +0.26(+0.99%) |
Dec 11, 2008 | 26.76 | 27.20 | 26.36 | 26.56 | 59,117,140 | -0.12(-0.44%) |
Dec 10, 2008 | 26.46 | 26.80 | 26.21 | 26.67 | 64,428,120 | +0.68(+2.63%) |
Dec 09, 2008 | 26.06 | 26.57 | 25.83 | 25.99 | 61,962,664 | -0.24(-0.93%) |
Dec 08, 2008 | 25.77 | 26.43 | 25.63 | 26.23 | 73,776,408 | +1.19(+4.75%) |
Dec 05, 2008 | 24.28 | 25.15 | 23.74 | 25.04 | 65,918,076 | +0.31(+1.26%) |
Dec 04, 2008 | 24.70 | 25.25 | 24.20 | 24.73 | 67,124,984 | -0.79(-3.08%) |
Dec 03, 2008 | 24.69 | 25.52 | 24.33 | 25.52 | 67,355,920 | +0.34(+1.34%) |
Dec 02, 2008 | 24.77 | 25.30 | 24.46 | 25.18 | 71,236,584 | +1.30(+5.43%) |