Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 44.90 | 45.74 | 44.81 | 44.86 | 3,779,712 | -0.39(-0.86%) |
Nov 27, 2009 | 44.98 | 46.13 | 44.70 | 45.25 | 2,399,395 | -0.36(-0.79%) |
Nov 26, 2009 | 45.91 | 45.99 | 45.01 | 45.61 | 1,193,427 | -0.63(-1.36%) |
Nov 25, 2009 | 46.15 | 46.41 | 45.78 | 46.24 | 3,549,360 | +0.67(+1.47%) |
Nov 24, 2009 | 46.75 | 46.86 | 45.50 | 45.57 | 3,575,670 | -0.68(-1.47%) |
Nov 23, 2009 | 47.98 | 48.33 | 46.14 | 46.25 | 4,209,566 | -0.75(-1.60%) |
Nov 20, 2009 | 46.44 | 47.31 | 46.33 | 47.00 | 2,754,927 | -0.32(-0.68%) |
Nov 19, 2009 | 46.10 | 47.34 | 45.52 | 47.32 | 3,405,133 | +1.22(+2.65%) |
Nov 18, 2009 | 47.87 | 47.87 | 45.99 | 46.10 | 4,618,003 | -1.38(-2.91%) |
Nov 17, 2009 | 45.85 | 47.48 | 45.66 | 47.48 | 4,093,917 | +1.33(+2.88%) |
Nov 16, 2009 | 45.80 | 46.47 | 45.52 | 46.15 | 5,417,374 | +1.05(+2.33%) |
Nov 13, 2009 | 44.10 | 45.28 | 44.04 | 45.10 | 3,134,916 | +0.85(+1.92%) |
Nov 12, 2009 | 44.70 | 45.07 | 44.03 | 44.25 | 3,559,525 | -0.82(-1.82%) |
Nov 11, 2009 | 46.00 | 46.07 | 44.90 | 45.07 | 3,412,965 | -0.18(-0.40%) |
Nov 10, 2009 | 45.15 | 45.54 | 44.53 | 45.25 | 4,249,488 | -0.08(-0.18%) |
Nov 09, 2009 | 45.46 | 45.93 | 44.94 | 45.33 | 4,697,428 | +0.50(+1.12%) |
Nov 06, 2009 | 43.49 | 45.04 | 43.41 | 44.83 | 4,626,881 | +1.35(+3.10%) |
Nov 05, 2009 | 42.63 | 43.48 | 42.35 | 43.48 | 3,337,330 | +0.54(+1.26%) |
Nov 04, 2009 | 42.10 | 43.36 | 41.84 | 42.94 | 6,515,233 | +0.97(+2.31%) |
Nov 03, 2009 | 39.07 | 41.97 | 38.85 | 41.97 | 7,326,668 | +2.58(+6.55%) |
Nov 02, 2009 | 39.52 | 39.97 | 38.41 | 39.39 | 3,563,844 | +0.43(+1.10%) |
Oct 30, 2009 | 39.35 | 39.66 | 37.66 | 38.96 | 5,280,609 | -0.70(-1.77%) |
Oct 29, 2009 | 37.98 | 39.77 | 37.91 | 39.66 | 5,458,357 | +2.62(+7.07%) |
Oct 28, 2009 | 38.50 | 39.16 | 37.04 | 37.04 | 4,922,147 | -1.34(-3.49%) |
Oct 27, 2009 | 38.56 | 39.37 | 38.25 | 38.38 | 3,786,912 | -0.22(-0.57%) |
Oct 26, 2009 | 39.82 | 40.23 | 38.54 | 38.60 | 3,774,418 | -0.99(-2.50%) |
Oct 23, 2009 | 40.28 | 39.90 | 39.38 | 39.59 | 3,201,727 | -0.16(-0.40%) |
Oct 22, 2009 | 39.80 | 40.13 | 39.32 | 39.75 | 2,530,449 | -0.10(-0.25%) |
Oct 21, 2009 | 39.50 | 40.79 | 39.36 | 39.85 | 4,312,671 | +0.19(+0.48%) |
Oct 20, 2009 | 40.59 | 40.10 | 39.63 | 39.66 | 3,786,883 | -0.45(-1.12%) |
Oct 19, 2009 | 40.50 | 40.50 | 39.56 | 40.11 | 3,004,406 | -0.08(-0.20%) |
Oct 16, 2009 | 40.15 | 40.70 | 39.95 | 40.19 | 4,090,967 | +0.04(+0.10%) |
Oct 15, 2009 | 40.55 | 40.91 | 40.07 | 40.15 | 2,924,554 | -0.83(-2.03%) |
Oct 14, 2009 | 41.70 | 41.70 | 40.86 | 40.98 | 2,690,264 | -0.38(-0.92%) |
Oct 13, 2009 | 41.00 | 41.61 | 40.20 | 41.36 | 3,212,990 | +0.11(+0.27%) |
Oct 09, 2009 | 41.14 | 41.57 | 40.69 | 41.25 | 3,111,255 | -0.40(-0.96%) |
Oct 08, 2009 | 42.04 | 42.29 | 41.43 | 41.65 | 4,855,908 | -0.12(-0.29%) |
Oct 07, 2009 | 41.40 | 41.82 | 41.00 | 41.77 | 4,355,066 | +0.52(+1.26%) |
Oct 06, 2009 | 40.52 | 41.67 | 40.52 | 41.25 | 5,747,585 | +1.58(+3.98%) |
Oct 05, 2009 | 39.12 | 39.81 | 38.72 | 39.67 | 2,757,817 | +0.63(+1.61%) |
Oct 02, 2009 | 39.00 | 39.95 | 38.86 | 39.04 | 3,047,170 | -0.17(-0.43%) |
Oct 01, 2009 | 40.83 | 40.83 | 39.10 | 39.21 | 4,420,705 | -1.33(-3.28%) |
Sep 30, 2009 | 41.00 | 41.15 | 40.01 | 40.54 | 5,455,341 | -0.13(-0.32%) |
Sep 29, 2009 | 39.60 | 40.89 | 39.46 | 40.67 | 4,685,538 | +1.13(+2.86%) |
Sep 28, 2009 | 39.81 | 40.56 | 39.43 | 39.54 | 2,889,119 | +0.00(+0.00%) |
Sep 25, 2009 | 39.25 | 39.71 | 38.89 | 39.54 | 4,212,526 | -0.08(-0.20%) |
Sep 24, 2009 | 40.50 | 40.50 | 38.96 | 39.62 | 20,696,824 | +0.39(+0.99%) |
Sep 23, 2009 | 40.08 | 40.55 | 39.15 | 39.23 | 5,396,201 | -1.02(-2.53%) |
Sep 22, 2009 | 40.15 | 40.45 | 39.62 | 40.25 | 8,851,116 | +0.93(+2.37%) |
Sep 21, 2009 | 39.07 | 39.59 | 38.50 | 39.32 | 3,777,416 | -0.33(-0.83%) |
Sep 18, 2009 | 40.80 | 40.81 | 39.23 | 39.65 | 8,422,575 | -1.01(-2.48%) |
Sep 17, 2009 | 40.69 | 41.49 | 40.05 | 40.66 | 3,381,496 | -0.43(-1.05%) |
Sep 16, 2009 | 41.40 | 41.70 | 40.85 | 41.09 | 5,165,942 | +0.39(+0.96%) |
Sep 15, 2009 | 40.49 | 40.87 | 40.03 | 40.70 | 3,990,334 | +0.19(+0.47%) |
Sep 14, 2009 | 40.88 | 41.45 | 40.35 | 40.51 | 2,682,776 | -0.66(-1.60%) |
Sep 11, 2009 | 41.80 | 41.84 | 40.74 | 41.17 | 3,916,481 | +0.18(+0.44%) |
Sep 10, 2009 | 40.00 | 40.99 | 39.75 | 40.99 | 7,161,039 | +1.28(+3.22%) |
Sep 09, 2009 | 40.75 | 40.95 | 39.51 | 39.71 | 11,801,086 | -2.74(-6.45%) |
Sep 08, 2009 | 44.98 | 45.07 | 42.27 | 42.45 | 5,234,083 | -1.05(-2.41%) |
Sep 04, 2009 | 42.84 | 43.89 | 42.06 | 43.50 | 3,558,221 | -0.16(-0.37%) |
Sep 03, 2009 | 42.02 | 43.97 | 42.00 | 43.66 | 5,665,113 | +1.73(+4.13%) |
Sep 02, 2009 | 39.49 | 42.10 | 39.34 | 41.93 | 6,910,208 | +3.29(+8.51%) |
Sep 01, 2009 | 38.50 | 39.06 | 37.99 | 38.64 | 4,056,542 | +0.86(+2.28%) |
Aug 31, 2009 | 38.25 | 38.58 | 37.78 | 37.78 | 2,656,667 | -0.95(-2.45%) |
Aug 28, 2009 | 38.07 | 38.85 | 37.73 | 38.73 | 3,294,861 | +1.18(+3.14%) |
Aug 27, 2009 | 37.25 | 37.60 | 36.62 | 37.55 | 1,835,461 | +0.07(+0.19%) |
Aug 26, 2009 | 37.22 | 37.75 | 37.20 | 37.48 | 1,675,856 | +0.00(+0.00%) |
Aug 25, 2009 | 37.40 | 37.67 | 37.06 | 37.48 | 2,614,575 | +0.48(+1.30%) |
Aug 24, 2009 | 37.70 | 37.85 | 36.97 | 37.00 | 1,831,534 | -0.60(-1.60%) |
Aug 21, 2009 | 37.87 | 37.91 | 37.40 | 37.60 | 2,075,716 | +0.59(+1.59%) |
Aug 20, 2009 | 37.00 | 37.52 | 36.95 | 37.01 | 1,582,253 | -0.05(-0.13%) |
Aug 19, 2009 | 36.50 | 37.49 | 36.25 | 37.06 | 2,335,723 | +0.14(+0.38%) |
Aug 18, 2009 | 36.59 | 37.17 | 36.59 | 36.92 | 3,261,151 | +0.65(+1.79%) |
Aug 17, 2009 | 36.51 | 36.71 | 35.70 | 36.27 | 2,319,598 | -1.13(-3.02%) |
Aug 14, 2009 | 37.30 | 37.52 | 36.66 | 37.40 | 1,706,887 | +0.11(+0.29%) |
Aug 13, 2009 | 37.12 | 37.73 | 36.75 | 37.29 | 3,033,016 | +0.82(+2.25%) |
Aug 12, 2009 | 36.83 | 37.18 | 36.35 | 36.47 | 3,552,387 | -0.57(-1.54%) |
Aug 11, 2009 | 37.48 | 37.75 | 36.87 | 37.04 | 3,073,246 | -0.22(-0.59%) |
Aug 10, 2009 | 37.25 | 37.38 | 36.87 | 37.26 | 1,571,850 | -0.36(-0.96%) |
Aug 07, 2009 | 38.49 | 38.71 | 37.59 | 37.62 | 2,289,109 | -0.70(-1.83%) |
Aug 06, 2009 | 39.15 | 39.33 | 38.10 | 38.32 | 2,866,270 | -0.53(-1.36%) |
Aug 05, 2009 | 39.08 | 39.14 | 38.04 | 38.85 | 3,144,345 | -0.05(-0.13%) |
Aug 04, 2009 | 38.20 | 39.15 | 38.04 | 38.90 | 3,573,522 | +1.28(+3.40%) |
Jul 31, 2009 | 36.55 | 37.91 | 36.44 | 37.62 | 4,695,957 | +0.80(+2.17%) |
Jul 30, 2009 | 36.87 | 37.08 | 36.57 | 36.82 | 3,604,643 | +1.07(+2.99%) |
Jul 29, 2009 | 36.05 | 36.09 | 35.50 | 35.75 | 2,779,436 | -0.51(-1.41%) |
Jul 28, 2009 | 37.17 | 37.35 | 35.98 | 36.26 | 3,667,533 | -1.54(-4.07%) |
Jul 27, 2009 | 38.66 | 38.68 | 37.75 | 37.80 | 1,932,425 | -0.31(-0.81%) |
Jul 24, 2009 | 38.24 | 38.64 | 38.01 | 38.11 | 1,849,083 | -0.15(-0.39%) |
Jul 23, 2009 | 38.06 | 39.01 | 38.00 | 38.26 | 2,598,493 | -0.14(-0.36%) |
Jul 22, 2009 | 38.92 | 39.19 | 38.36 | 38.40 | 2,736,637 | -0.79(-2.02%) |
Jul 21, 2009 | 39.55 | 39.55 | 38.53 | 39.19 | 2,147,934 | -0.21(-0.53%) |
Jul 20, 2009 | 39.39 | 39.50 | 38.62 | 39.40 | 2,956,573 | +0.94(+2.44%) |
Jul 17, 2009 | 38.28 | 38.62 | 37.86 | 38.46 | 1,961,574 | +0.52(+1.37%) |
Jul 16, 2009 | 37.63 | 38.21 | 37.45 | 37.94 | 1,497,648 | +0.25(+0.66%) |
Jul 15, 2009 | 38.40 | 38.48 | 37.69 | 37.69 | 3,572,102 | +0.31(+0.83%) |
Jul 14, 2009 | 37.28 | 37.49 | 36.96 | 37.38 | 2,031,405 | +0.51(+1.38%) |
Jul 13, 2009 | 36.45 | 36.87 | 35.91 | 36.87 | 3,014,060 | -0.01(-0.03%) |
Jul 10, 2009 | 36.75 | 37.22 | 36.16 | 36.88 | 2,501,100 | -0.02(-0.05%) |
Jul 09, 2009 | 36.86 | 37.85 | 36.75 | 36.90 | 2,544,476 | +0.27(+0.74%) |
Jul 08, 2009 | 37.82 | 38.34 | 36.26 | 36.63 | 4,971,037 | -1.59(-4.16%) |
Jul 07, 2009 | 38.50 | 39.04 | 38.14 | 38.22 | 2,566,788 | -0.07(-0.18%) |
Jul 06, 2009 | 38.64 | 38.80 | 37.81 | 38.29 | 2,460,976 | -1.42(-3.58%) |
Jul 03, 2009 | 39.70 | 39.99 | 39.55 | 39.71 | 340,197 | +0.06(+0.15%) |
Jul 02, 2009 | 39.45 | 39.74 | 38.88 | 39.65 | 2,113,252 | +0.50(+1.28%) |
Jun 30, 2009 | 40.10 | 40.48 | 38.78 | 39.15 | 2,843,508 | -1.21(-3.00%) |
Jun 29, 2009 | 40.70 | 40.82 | 40.15 | 40.36 | 1,322,535 | -0.01(-0.02%) |
Jun 26, 2009 | 40.80 | 41.25 | 40.17 | 40.37 | 3,052,165 | -0.23(-0.57%) |
Jun 25, 2009 | 39.00 | 40.99 | 39.33 | 40.60 | 6,045,779 | +1.89(+4.88%) |
Jun 24, 2009 | 39.03 | 39.07 | 38.23 | 38.71 | 2,879,403 | +0.34(+0.89%) |
Jun 23, 2009 | 37.00 | 38.37 | 36.61 | 38.37 | 3,247,966 | +1.69(+4.61%) |
Jun 22, 2009 | 37.79 | 37.79 | 36.67 | 36.68 | 3,173,359 | -1.96(-5.07%) |
Jun 19, 2009 | 37.95 | 38.64 | 37.65 | 38.64 | 4,688,082 | +1.19(+3.18%) |
Jun 18, 2009 | 37.68 | 38.59 | 37.40 | 37.45 | 3,397,486 | -0.29(-0.77%) |
Jun 17, 2009 | 38.19 | 38.19 | 37.23 | 37.74 | 3,211,835 | -0.21(-0.55%) |
Jun 16, 2009 | 38.10 | 38.48 | 37.48 | 37.95 | 2,519,413 | +0.62(+1.66%) |
Jun 15, 2009 | 38.00 | 38.11 | 37.10 | 37.33 | 2,779,556 | -0.70(-1.84%) |
Jun 12, 2009 | 37.70 | 38.29 | 37.51 | 38.03 | 3,012,038 | -0.28(-0.73%) |
Jun 11, 2009 | 38.50 | 38.61 | 37.63 | 38.31 | 4,428,471 | -0.56(-1.44%) |
Jun 10, 2009 | 40.37 | 40.54 | 38.62 | 38.87 | 4,421,480 | -0.90(-2.26%) |
Jun 09, 2009 | 40.91 | 40.93 | 39.77 | 39.77 | 2,804,157 | -1.09(-2.67%) |
Jun 08, 2009 | 39.80 | 40.89 | 39.76 | 40.86 | 2,649,991 | +0.36(+0.89%) |
Jun 05, 2009 | 40.40 | 40.80 | 39.72 | 40.50 | 3,318,746 | -0.80(-1.94%) |
Jun 04, 2009 | 41.06 | 41.72 | 40.96 | 41.30 | 3,032,511 | +1.08(+2.69%) |
Jun 03, 2009 | 40.65 | 40.98 | 39.81 | 40.22 | 3,783,270 | -0.88(-2.14%) |
Jun 02, 2009 | 40.20 | 41.40 | 39.80 | 41.10 | 3,985,376 | +0.69(+1.71%) |
Jun 01, 2009 | 41.86 | 41.89 | 39.98 | 40.41 | 4,755,866 | -0.96(-2.32%) |
May 29, 2009 | 42.34 | 42.85 | 41.35 | 41.37 | 4,607,496 | -0.10(-0.24%) |
May 28, 2009 | 40.94 | 41.78 | 40.71 | 41.47 | 4,379,938 | +1.30(+3.24%) |
May 27, 2009 | 41.33 | 41.35 | 40.17 | 40.17 | 4,435,899 | -1.02(-2.48%) |
May 26, 2009 | 42.00 | 42.12 | 40.97 | 41.19 | 4,784,856 | -1.60(-3.74%) |
May 25, 2009 | 42.50 | 42.91 | 42.10 | 42.79 | 712,007 | +0.14(+0.33%) |
May 22, 2009 | 42.40 | 43.24 | 42.08 | 42.65 | 3,254,829 | +0.68(+1.62%) |
May 21, 2009 | 41.15 | 42.62 | 40.54 | 41.97 | 5,053,693 | +0.44(+1.06%) |
May 20, 2009 | 39.85 | 41.58 | 39.70 | 41.53 | 7,074,276 | +2.20(+5.59%) |
May 19, 2009 | 39.19 | 39.85 | 38.26 | 39.33 | 4,265,017 | -0.32(-0.81%) |
May 17, 2009 | 39.85 | 40.42 | 39.57 | 39.65 | 566,572 | +0.49(+1.25%) |
May 15, 2009 | 39.85 | 40.42 | 39.11 | 39.16 | 2,654,019 | -0.68(-1.71%) |
May 14, 2009 | 40.40 | 40.90 | 39.30 | 39.84 | 4,292,065 | -0.60(-1.48%) |
May 13, 2009 | 40.40 | 41.85 | 39.92 | 40.44 | 4,753,455 | -0.18(-0.44%) |
May 12, 2009 | 39.71 | 40.95 | 39.60 | 40.62 | 4,527,662 | +1.47(+3.75%) |
May 11, 2009 | 38.38 | 39.71 | 38.38 | 39.15 | 2,939,328 | +0.02(+0.05%) |
May 08, 2009 | 38.48 | 39.37 | 37.67 | 39.13 | 4,547,656 | +0.58(+1.50%) |
May 07, 2009 | 39.40 | 39.55 | 38.02 | 38.55 | 4,290,279 | +0.10(+0.26%) |
May 06, 2009 | 37.58 | 38.45 | 37.48 | 38.45 | 4,942,864 | +1.27(+3.42%) |
May 05, 2009 | 37.09 | 37.58 | 36.51 | 37.18 | 5,585,438 | +0.73(+2.00%) |
May 04, 2009 | 34.92 | 36.45 | 35.92 | 36.45 | 3,916,305 | +2.05(+5.96%) |
May 01, 2009 | 34.50 | 34.96 | 34.25 | 34.40 | 2,792,034 | -0.15(-0.43%) |
Apr 30, 2009 | 34.94 | 35.64 | 34.55 | 34.55 | 4,447,203 | -1.10(-3.09%) |
Apr 29, 2009 | 35.90 | 36.02 | 35.25 | 35.65 | 3,277,193 | +0.05(+0.14%) |
Apr 28, 2009 | 35.59 | 35.94 | 34.94 | 35.60 | 3,778,535 | -1.08(-2.94%) |
Apr 27, 2009 | 36.85 | 37.14 | 36.31 | 36.68 | 2,981,789 | -0.78(-2.08%) |
Apr 24, 2009 | 36.45 | 37.46 | 36.07 | 37.46 | 4,293,733 | +1.47(+4.08%) |
Apr 23, 2009 | 35.40 | 36.82 | 35.13 | 35.99 | 4,350,307 | +0.94(+2.68%) |
Apr 22, 2009 | 35.50 | 35.90 | 34.95 | 35.05 | 3,611,264 | +0.38(+1.10%) |
Apr 21, 2009 | 36.72 | 37.07 | 34.20 | 34.67 | 3,787,907 | -1.49(-4.12%) |
Apr 20, 2009 | 34.61 | 36.28 | 34.35 | 36.16 | 7,163,228 | +2.80(+8.39%) |
Apr 17, 2009 | 33.90 | 33.90 | 33.01 | 33.36 | 3,955,372 | -0.57(-1.68%) |
Apr 16, 2009 | 35.77 | 35.84 | 33.74 | 33.93 | 6,217,045 | -2.04(-5.67%) |
Apr 15, 2009 | 35.80 | 36.26 | 35.40 | 35.97 | 2,830,777 | +0.47(+1.32%) |
Apr 14, 2009 | 35.35 | 35.96 | 35.01 | 35.50 | 4,090,623 | +0.40(+1.14%) |
Apr 13, 2009 | 35.94 | 36.35 | 34.96 | 35.10 | 3,294,138 | +0.23(+0.66%) |
Apr 09, 2009 | 35.55 | 42.80 | 34.86 | 34.87 | 3,524,943 | -1.05(-2.92%) |
Apr 08, 2009 | 36.35 | 42.80 | 35.61 | 35.92 | 3,803,539 | +0.11(+0.31%) |
Apr 07, 2009 | 36.42 | 37.31 | 35.61 | 35.81 | 4,151,593 | +0.20(+0.56%) |
Apr 06, 2009 | 36.60 | 37.31 | 35.61 | 35.61 | 5,442,886 | -1.70(-4.56%) |
Apr 03, 2009 | 40.21 | 42.80 | 37.31 | 37.31 | 5,597,228 | -2.71(-6.77%) |
Apr 02, 2009 | 41.20 | 42.80 | 40.02 | 40.02 | 5,552,402 | -2.78(-6.50%) |
Apr 01, 2009 | 41.95 | 42.80 | 40.81 | 42.80 | 4,478,866 | +1.99(+4.88%) |
Mar 31, 2009 | 41.24 | 40.88 | 40.81 | 40.81 | 3,556,593 | -0.07(-0.17%) |
Mar 30, 2009 | 39.28 | 40.88 | 39.52 | 40.88 | 4,554,887 | +0.10(+0.25%) |
Mar 26, 2009 | 40.90 | 40.78 | 40.45 | 40.78 | 5,139,419 | +0.33(+0.82%) |
Mar 25, 2009 | 39.74 | 40.45 | 39.52 | 40.45 | 5,039,469 | +0.93(+2.35%) |
Mar 24, 2009 | 39.50 | 40.54 | 39.52 | 39.52 | 4,315,652 | -1.02(-2.52%) |
Mar 23, 2009 | 41.29 | 41.10 | 40.54 | 40.54 | 3,835,872 | -0.83(-2.01%) |
Mar 20, 2009 | 40.78 | 41.37 | 41.36 | 41.37 | 5,942,059 | +0.01(+0.02%) |
Mar 19, 2009 | 42.09 | 41.75 | 39.85 | 41.36 | 8,918,003 | +1.51(+3.79%) |
Mar 18, 2009 | 35.96 | 39.86 | 36.61 | 39.85 | 9,322,606 | +3.24(+8.85%) |
Mar 17, 2009 | 37.60 | 37.58 | 36.61 | 36.61 | 5,280,056 | -0.97(-2.58%) |
Mar 16, 2009 | 36.86 | 38.05 | 36.82 | 37.58 | 3,313,040 | -0.31(-0.82%) |
Mar 13, 2009 | 37.72 | 37.97 | 36.95 | 37.89 | 4,550,982 | +0.95(+2.57%) |
Mar 12, 2009 | 36.17 | 37.25 | 35.51 | 36.94 | 6,220,600 | +1.60(+4.53%) |
Mar 11, 2009 | 33.74 | 35.63 | 32.69 | 35.34 | 7,266,896 | +2.04(+6.13%) |
Mar 10, 2009 | 35.93 | 36.13 | 33.01 | 33.30 | 6,746,548 | -2.94(-8.11%) |
Mar 09, 2009 | 37.00 | 37.17 | 35.54 | 36.24 | 3,903,382 | -0.72(-1.95%) |
Mar 06, 2009 | 37.24 | 38.66 | 36.55 | 36.96 | 6,759,368 | -0.03(-0.08%) |
Mar 05, 2009 | 36.00 | 37.27 | 35.56 | 36.99 | 10,060,041 | +1.74(+4.94%) |
Mar 04, 2009 | 37.20 | 37.56 | 35.10 | 35.25 | 6,739,302 | -1.05(-2.89%) |
Mar 02, 2009 | 39.37 | 39.70 | 35.73 | 36.30 | 7,180,050 | -2.15(-5.59%) |
Feb 27, 2009 | 40.99 | 40.99 | 37.31 | 38.45 | 7,674,290 | -0.92(-2.34%) |
Feb 26, 2009 | 38.18 | 39.53 | 37.38 | 39.37 | 7,981,951 | +0.28(+0.72%) |
Feb 25, 2009 | 39.16 | 41.79 | 38.96 | 39.09 | 6,051,907 | -0.16(-0.41%) |
Feb 24, 2009 | 44.25 | 44.25 | 38.95 | 39.25 | 7,965,710 | -5.43(-12.15%) |
Feb 23, 2009 | 44.85 | 45.40 | 44.00 | 44.68 | 4,093,810 | -1.40(-3.04%) |
Feb 20, 2009 | 46.99 | 47.25 | 44.74 | 46.08 | 5,921,512 | +0.18(+0.39%) |
Feb 19, 2009 | 47.29 | 48.40 | 45.61 | 45.90 | 5,092,291 | -2.50(-5.17%) |
Feb 18, 2009 | 47.00 | 48.76 | 45.58 | 48.40 | 6,262,922 | +1.21(+2.56%) |
Feb 17, 2009 | 49.00 | 49.66 | 46.71 | 47.19 | 7,188,962 | +0.49(+1.05%) |
Feb 13, 2009 | 47.87 | 47.87 | 46.70 | 46.70 | 3,215,006 | -1.83(-3.77%) |
Feb 12, 2009 | 47.70 | 48.81 | 47.70 | 48.53 | 3,914,706 | +0.61(+1.27%) |
Feb 11, 2009 | 47.00 | 49.10 | 46.38 | 47.92 | 7,042,491 | +1.73(+3.75%) |
Feb 10, 2009 | 47.19 | 47.89 | 45.97 | 46.19 | 4,228,142 | +0.37(+0.81%) |
Feb 09, 2009 | 46.90 | 47.58 | 45.58 | 45.82 | 3,596,455 | -2.18(-4.54%) |
Feb 06, 2009 | 47.15 | 49.00 | 47.14 | 48.00 | 3,740,153 | +0.35(+0.73%) |
Feb 05, 2009 | 46.99 | 47.74 | 46.05 | 47.65 | 4,820,674 | +1.92(+4.20%) |
Feb 04, 2009 | 45.06 | 45.99 | 44.94 | 45.73 | 4,078,800 | +1.61(+3.65%) |
Feb 03, 2009 | 45.00 | 45.67 | 43.48 | 44.12 | 4,451,993 | -0.67(-1.50%) |
Feb 02, 2009 | 45.00 | 46.32 | 44.27 | 44.79 | 2,781,381 | -1.35(-2.93%) |
Jan 30, 2009 | 48.57 | 48.62 | 45.64 | 46.14 | 6,928,786 | -1.00(-2.12%) |
Jan 29, 2009 | 43.35 | 47.51 | 43.27 | 47.14 | 5,130,236 | +3.16(+7.19%) |
Jan 28, 2009 | 45.53 | 45.53 | 42.96 | 43.98 | 4,814,941 | -1.59(-3.49%) |
Jan 27, 2009 | 46.20 | 47.34 | 45.20 | 45.57 | 4,247,052 | -0.94(-2.02%) |
Jan 26, 2009 | 49.62 | 49.87 | 46.04 | 46.51 | 5,819,769 | -2.28(-4.67%) |
Jan 23, 2009 | 46.00 | 49.43 | 46.00 | 48.79 | 7,899,203 | +4.09(+9.15%) |
Jan 22, 2009 | 45.60 | 46.74 | 44.37 | 44.70 | 4,358,699 | -1.14(-2.49%) |
Jan 21, 2009 | 43.80 | 46.00 | 42.87 | 45.84 | 5,205,351 | +1.54(+3.48%) |
Jan 20, 2009 | 43.00 | 45.98 | 42.95 | 44.30 | 6,743,444 | +2.56(+6.13%) |
Jan 19, 2009 | 42.15 | 42.30 | 41.57 | 41.74 | 1,277,771 | -0.96(-2.25%) |
Jan 16, 2009 | 43.33 | 43.40 | 41.10 | 42.70 | 5,885,357 | +0.64(+1.52%) |
Jan 15, 2009 | 39.90 | 42.13 | 39.09 | 42.06 | 5,968,846 | +2.71(+6.89%) |
Jan 14, 2009 | 39.85 | 40.63 | 38.56 | 39.35 | 4,388,138 | -0.63(-1.58%) |
Jan 13, 2009 | 38.29 | 40.39 | 38.05 | 39.98 | 4,481,016 | +1.99(+5.24%) |
Jan 12, 2009 | 38.00 | 38.53 | 37.07 | 37.99 | 3,860,885 | -1.21(-3.09%) |
Jan 09, 2009 | 38.75 | 40.40 | 38.06 | 39.20 | 3,619,167 | +0.00(+0.00%) |
Jan 08, 2009 | 38.42 | 39.39 | 38.05 | 39.20 | 4,010,434 | +1.86(+4.98%) |
Jan 07, 2009 | 39.75 | 39.75 | 36.85 | 37.34 | 5,451,509 | -2.45(-6.16%) |
Jan 06, 2009 | 40.55 | 41.01 | 39.25 | 39.79 | 6,031,908 | -0.99(-2.43%) |
Jan 05, 2009 | 41.75 | 41.99 | 40.77 | 40.78 | 4,413,583 | -2.94(-6.72%) |
Jan 02, 2009 | 43.88 | 45.72 | 43.59 | 43.72 | 2,103,547 | -0.99(-2.21%) |
Jan 01, 2009 | 43.79 | 45.05 | 43.46 | 44.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.79 | 45.05 | 43.46 | 44.71 | 2,869,828 | +0.60(+1.36%) |
Dec 30, 2008 | 44.80 | 44.98 | 44.02 | 44.11 | 2,731,032 | -1.23(-2.71%) |
Dec 29, 2008 | 43.86 | 45.34 | 43.45 | 45.34 | 3,457,107 | +4.28(+10.42%) |
Dec 24, 2008 | 40.75 | 42.39 | 39.96 | 41.06 | 1,743,269 | -0.24(-0.58%) |
Dec 23, 2008 | 39.84 | 41.60 | 39.14 | 41.30 | 3,000,642 | +1.65(+4.16%) |
Dec 22, 2008 | 41.00 | 42.32 | 38.83 | 39.65 | 3,999,353 | -0.79(-1.95%) |
Dec 19, 2008 | 39.20 | 41.61 | 38.52 | 40.44 | 10,387,067 | -0.06(-0.15%) |
Dec 18, 2008 | 42.00 | 42.17 | 38.95 | 40.50 | 5,665,917 | -2.26(-5.29%) |
Dec 17, 2008 | 42.04 | 43.00 | 41.87 | 42.76 | 233,724 | +0.91(+2.17%) |
Dec 16, 2008 | 40.51 | 42.00 | 39.83 | 41.85 | 7,316,894 | +1.21(+2.98%) |
Dec 15, 2008 | 39.55 | 41.44 | 39.09 | 40.64 | 5,872,375 | +1.73(+4.45%) |
Dec 12, 2008 | 37.00 | 39.87 | 36.60 | 38.91 | 4,647,576 | +1.01(+2.66%) |
Dec 11, 2008 | 39.25 | 40.39 | 37.34 | 37.90 | 5,234,522 | -0.60(-1.56%) |
Dec 10, 2008 | 37.00 | 38.88 | 37.00 | 38.50 | 6,028,113 | +3.40(+9.69%) |
Dec 09, 2008 | 34.23 | 36.21 | 33.81 | 35.10 | 3,622,827 | +0.75(+2.18%) |
Dec 08, 2008 | 34.00 | 34.67 | 33.30 | 34.35 | 3,901,657 | +2.29(+7.14%) |
Dec 05, 2008 | 32.00 | 32.77 | 29.46 | 32.06 | 4,809,279 | -1.04(-3.14%) |
Dec 04, 2008 | 33.17 | 35.25 | 32.35 | 33.10 | 3,887,381 | -0.15(-0.45%) |
Dec 03, 2008 | 33.34 | 34.51 | 32.57 | 33.25 | 4,361,403 | -1.39(-4.01%) |
Dec 02, 2008 | 33.71 | 34.70 | 33.14 | 34.64 | 4,548,599 | +1.99(+6.09%) |