Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 46.34 | 45.95 | 45.95 | 45.95 | 4,888,508 | -0.33(-0.72%) |
Dec 30, 2009 | 45.85 | 46.31 | 45.66 | 46.28 | 3,964,181 | +0.25(+0.55%) |
Dec 29, 2009 | 46.59 | 46.79 | 45.73 | 46.03 | 4,789,879 | -0.37(-0.79%) |
Dec 28, 2009 | 46.57 | 46.91 | 46.21 | 46.40 | 5,192,405 | +0.26(+0.57%) |
Dec 24, 2009 | 46.18 | 46.45 | 46.00 | 46.14 | 2,113,859 | +0.08(+0.18%) |
Dec 23, 2009 | 45.89 | 46.53 | 45.57 | 46.05 | 7,715,808 | +0.88(+1.95%) |
Dec 22, 2009 | 45.21 | 45.71 | 45.01 | 45.17 | 6,950,130 | -0.35(-0.76%) |
Dec 21, 2009 | 44.79 | 45.79 | 44.63 | 45.51 | 8,335,165 | +1.07(+2.41%) |
Dec 18, 2009 | 44.62 | 44.94 | 44.23 | 44.44 | 15,449,786 | +0.27(+0.61%) |
Dec 17, 2009 | 44.52 | 44.82 | 44.05 | 44.17 | 8,467,904 | -0.55(-1.23%) |
Dec 16, 2009 | 44.16 | 45.47 | 44.10 | 44.72 | 10,378,102 | +0.78(+1.78%) |
Dec 15, 2009 | 43.86 | 44.54 | 43.59 | 43.94 | 9,360,316 | +0.19(+0.44%) |
Dec 14, 2009 | 43.72 | 43.95 | 43.59 | 43.75 | 6,912,019 | +0.42(+0.96%) |
Dec 11, 2009 | 43.57 | 43.81 | 43.06 | 43.33 | 8,081,224 | -0.07(-0.16%) |
Dec 10, 2009 | 42.85 | 43.48 | 42.49 | 43.40 | 11,510,353 | +1.03(+2.43%) |
Dec 09, 2009 | 42.54 | 42.78 | 41.64 | 42.37 | 13,242,136 | +0.01(+0.03%) |
Dec 08, 2009 | 43.07 | 43.18 | 42.06 | 42.36 | 11,352,032 | -0.96(-2.22%) |
Dec 07, 2009 | 43.07 | 43.90 | 42.62 | 43.32 | 9,708,939 | -0.01(-0.02%) |
Dec 04, 2009 | 44.61 | 44.97 | 42.89 | 43.33 | 12,316,374 | -0.59(-1.33%) |
Dec 03, 2009 | 45.01 | 45.18 | 43.83 | 43.91 | 10,574,104 | -1.26(-2.80%) |
Dec 02, 2009 | 45.43 | 45.82 | 44.83 | 45.18 | 8,279,250 | -0.47(-1.02%) |
Dec 01, 2009 | 45.64 | 46.62 | 45.59 | 45.64 | 12,348,531 | +0.54(+1.19%) |
Nov 30, 2009 | 44.12 | 45.33 | 44.12 | 45.11 | 9,492,690 | +0.53(+1.19%) |
Nov 27, 2009 | 44.22 | 44.83 | 43.88 | 44.58 | 5,868,438 | -1.33(-2.91%) |
Nov 25, 2009 | 46.01 | 46.12 | 45.21 | 45.91 | 10,161,558 | -0.37(-0.81%) |
Nov 24, 2009 | 45.44 | 46.31 | 45.08 | 46.28 | 10,083,830 | +0.66(+1.44%) |
Nov 23, 2009 | 45.87 | 46.73 | 45.43 | 45.63 | 12,078,482 | +0.91(+2.04%) |
Nov 20, 2009 | 45.34 | 45.56 | 44.37 | 44.72 | 12,071,762 | -0.85(-1.86%) |
Nov 19, 2009 | 46.77 | 46.82 | 45.23 | 45.56 | 11,018,093 | -1.53(-3.25%) |
Nov 18, 2009 | 47.55 | 47.67 | 46.61 | 47.10 | 9,545,846 | -0.27(-0.57%) |
Nov 17, 2009 | 47.51 | 47.78 | 46.85 | 47.36 | 12,671,015 | -0.56(-1.18%) |
Nov 16, 2009 | 46.98 | 48.25 | 46.92 | 47.93 | 12,228,038 | +1.67(+3.62%) |
Nov 13, 2009 | 45.47 | 46.47 | 45.04 | 46.26 | 11,301,697 | +0.65(+1.42%) |
Nov 12, 2009 | 46.36 | 46.82 | 45.31 | 45.61 | 8,454,174 | -1.09(-2.33%) |
Nov 11, 2009 | 46.47 | 47.36 | 46.42 | 46.69 | 9,763,030 | +0.54(+1.16%) |
Nov 10, 2009 | 45.80 | 46.45 | 45.44 | 46.16 | 8,849,497 | +0.18(+0.38%) |
Nov 09, 2009 | 46.42 | 46.57 | 45.66 | 45.98 | 18,965,256 | +0.52(+1.13%) |
Nov 06, 2009 | 45.43 | 46.60 | 45.02 | 45.47 | 10,863,002 | -0.25(-0.54%) |
Nov 05, 2009 | 45.80 | 46.28 | 45.46 | 45.71 | 8,993,217 | +0.32(+0.70%) |
Nov 04, 2009 | 45.71 | 46.20 | 45.15 | 45.39 | 11,170,055 | -0.12(-0.26%) |
Nov 03, 2009 | 43.86 | 45.74 | 43.42 | 45.51 | 13,251,867 | +1.24(+2.81%) |
Nov 02, 2009 | 44.14 | 45.29 | 43.55 | 44.27 | 11,967,734 | +0.36(+0.82%) |
Oct 30, 2009 | 45.53 | 45.54 | 43.28 | 43.91 | 18,076,902 | -1.84(-4.01%) |
Oct 29, 2009 | 44.38 | 45.95 | 44.29 | 45.75 | 13,188,416 | +1.79(+4.06%) |
Oct 28, 2009 | 45.42 | 45.43 | 43.84 | 43.96 | 12,748,407 | -1.88(-4.10%) |
Oct 27, 2009 | 45.57 | 46.28 | 45.15 | 45.84 | 13,504,975 | +0.44(+0.98%) |
Oct 26, 2009 | 45.99 | 47.51 | 45.29 | 45.39 | 16,039,380 | -0.64(-1.38%) |
Oct 23, 2009 | 46.46 | 46.58 | 45.18 | 46.03 | 26,585,320 | -2.40(-4.96%) |
Oct 22, 2009 | 47.83 | 48.63 | 47.20 | 48.43 | 15,355,564 | +0.42(+0.87%) |
Oct 21, 2009 | 48.31 | 49.44 | 47.86 | 48.01 | 19,309,612 | -0.81(-1.66%) |
Oct 20, 2009 | 48.44 | 49.05 | 48.37 | 48.83 | 14,077,049 | -1.13(-2.26%) |
Oct 19, 2009 | 48.73 | 50.20 | 48.23 | 49.96 | 13,792,766 | +1.19(+2.43%) |
Oct 16, 2009 | 48.17 | 49.15 | 47.95 | 48.77 | 18,882,206 | +0.20(+0.42%) |
Oct 15, 2009 | 46.44 | 48.68 | 46.38 | 48.56 | 19,363,062 | +1.94(+4.16%) |
Oct 14, 2009 | 45.87 | 46.72 | 45.83 | 46.62 | 12,754,514 | +1.33(+2.95%) |
Oct 13, 2009 | 45.29 | 45.42 | 44.48 | 45.29 | 11,210,107 | -0.05(-0.11%) |
Oct 12, 2009 | 45.39 | 45.66 | 44.77 | 45.34 | 11,689,451 | +0.94(+2.11%) |
Oct 09, 2009 | 44.19 | 44.69 | 43.98 | 44.40 | 10,473,954 | +0.17(+0.38%) |
Oct 08, 2009 | 43.06 | 44.45 | 42.85 | 44.23 | 14,208,265 | +1.15(+2.67%) |
Oct 07, 2009 | 41.96 | 43.26 | 41.88 | 43.08 | 14,755,461 | +1.26(+3.00%) |
Oct 06, 2009 | 41.45 | 42.33 | 41.41 | 41.82 | 10,726,534 | +0.90(+2.21%) |
Oct 05, 2009 | 40.07 | 41.02 | 39.89 | 40.92 | 11,421,056 | +0.80(+1.99%) |
Oct 02, 2009 | 39.78 | 40.33 | 39.53 | 40.12 | 9,713,493 | -0.21(-0.53%) |
Oct 01, 2009 | 42.08 | 42.17 | 40.33 | 40.33 | 14,161,459 | -1.74(-4.14%) |
Sep 30, 2009 | 43.01 | 43.10 | 41.59 | 42.08 | 11,992,790 | -0.58(-1.36%) |
Sep 29, 2009 | 42.68 | 43.17 | 42.37 | 42.66 | 8,273,487 | -0.16(-0.36%) |
Sep 28, 2009 | 41.87 | 42.92 | 41.69 | 42.81 | 5,169,404 | +0.82(+1.95%) |
Sep 25, 2009 | 41.48 | 42.63 | 41.29 | 41.99 | 10,204,877 | +0.23(+0.54%) |
Sep 24, 2009 | 42.60 | 42.70 | 41.39 | 41.77 | 9,785,523 | -0.78(-1.83%) |
Sep 23, 2009 | 43.63 | 43.75 | 42.27 | 42.54 | 11,233,945 | -0.92(-2.13%) |
Sep 22, 2009 | 43.59 | 43.66 | 43.06 | 43.47 | 8,995,260 | +0.55(+1.28%) |
Sep 21, 2009 | 42.68 | 43.07 | 42.22 | 42.92 | 8,052,732 | -0.75(-1.71%) |
Sep 18, 2009 | 44.01 | 44.38 | 43.13 | 43.66 | 13,558,591 | -0.09(-0.21%) |
Sep 17, 2009 | 43.81 | 44.48 | 43.12 | 43.76 | 13,496,435 | +0.55(+1.28%) |
Sep 16, 2009 | 43.10 | 44.19 | 42.90 | 43.20 | 18,508,430 | +0.97(+2.29%) |
Sep 15, 2009 | 42.56 | 42.70 | 41.53 | 42.24 | 13,773,122 | +0.01(+0.03%) |
Sep 14, 2009 | 41.67 | 42.55 | 41.30 | 42.22 | 12,963,205 | -0.41(-0.96%) |
Sep 11, 2009 | 42.22 | 43.61 | 42.11 | 42.63 | 21,120,390 | +1.38(+3.35%) |
Sep 10, 2009 | 40.47 | 41.30 | 40.14 | 41.25 | 10,831,836 | +0.76(+1.87%) |
Sep 09, 2009 | 41.04 | 41.16 | 40.14 | 40.50 | 10,911,083 | -0.52(-1.27%) |
Sep 08, 2009 | 40.19 | 41.24 | 39.98 | 41.02 | 14,339,857 | +1.57(+3.99%) |
Sep 04, 2009 | 38.39 | 39.56 | 38.21 | 39.44 | 8,811,148 | +1.02(+2.66%) |
Sep 03, 2009 | 38.64 | 38.81 | 38.16 | 38.42 | 9,382,318 | +0.25(+0.67%) |
Sep 02, 2009 | 38.26 | 38.77 | 38.07 | 38.17 | 12,573,848 | -0.59(-1.51%) |
Sep 01, 2009 | 39.26 | 40.09 | 38.60 | 38.75 | 19,073,316 | -0.92(-2.33%) |
Aug 31, 2009 | 39.82 | 39.93 | 39.20 | 39.68 | 12,056,565 | -0.82(-2.02%) |
Aug 28, 2009 | 40.60 | 40.93 | 40.10 | 40.50 | 15,234,323 | +0.32(+0.81%) |
Aug 27, 2009 | 39.90 | 40.45 | 39.01 | 40.17 | 13,282,671 | +0.23(+0.57%) |
Aug 26, 2009 | 39.26 | 40.07 | 39.13 | 39.94 | 11,287,361 | +0.32(+0.80%) |
Aug 25, 2009 | 40.90 | 41.00 | 39.39 | 39.63 | 13,616,713 | -0.85(-2.11%) |
Aug 24, 2009 | 40.65 | 41.16 | 40.16 | 40.48 | 13,209,445 | +0.55(+1.38%) |
Aug 21, 2009 | 38.50 | 40.02 | 38.14 | 39.93 | 18,935,850 | +1.95(+5.13%) |
Aug 20, 2009 | 37.64 | 38.11 | 37.39 | 37.98 | 12,272,811 | +0.66(+1.76%) |
Aug 19, 2009 | 36.15 | 37.56 | 36.02 | 37.33 | 12,051,417 | +0.59(+1.61%) |
Aug 18, 2009 | 36.34 | 36.92 | 36.01 | 36.73 | 9,564,460 | +0.64(+1.76%) |
Aug 17, 2009 | 36.71 | 36.82 | 35.67 | 36.10 | 12,977,687 | -1.59(-4.21%) |
Aug 14, 2009 | 38.89 | 38.93 | 37.24 | 37.69 | 12,610,397 | -1.24(-3.17%) |
Aug 13, 2009 | 38.49 | 39.01 | 37.85 | 38.92 | 9,534,143 | +0.88(+2.32%) |
Aug 12, 2009 | 37.37 | 38.47 | 37.24 | 38.04 | 11,055,965 | +0.71(+1.89%) |
Aug 11, 2009 | 37.54 | 37.70 | 37.12 | 37.33 | 9,585,075 | -0.44(-1.18%) |
Aug 10, 2009 | 37.60 | 38.00 | 37.27 | 37.78 | 8,878,865 | +0.18(+0.49%) |
Aug 07, 2009 | 38.38 | 38.66 | 37.01 | 37.59 | 10,690,053 | -0.32(-0.84%) |
Aug 06, 2009 | 38.33 | 38.45 | 37.47 | 37.91 | 9,204,969 | -0.28(-0.74%) |
Aug 05, 2009 | 38.80 | 38.98 | 38.02 | 38.19 | 12,391,027 | -0.64(-1.65%) |
Aug 04, 2009 | 39.07 | 39.75 | 38.65 | 38.83 | 13,671,695 | -0.66(-1.67%) |
Aug 03, 2009 | 38.73 | 39.84 | 38.55 | 39.49 | 13,932,863 | +1.72(+4.56%) |
Jul 31, 2009 | 37.31 | 38.12 | 37.07 | 37.77 | 13,502,659 | +0.05(+0.13%) |
Jul 30, 2009 | 37.87 | 38.36 | 37.10 | 37.72 | 16,346,038 | +0.66(+1.79%) |
Jul 29, 2009 | 37.86 | 38.04 | 36.82 | 37.06 | 17,550,186 | -1.49(-3.86%) |
Jul 28, 2009 | 39.40 | 39.40 | 37.70 | 38.55 | 15,581,117 | -1.22(-3.07%) |
Jul 27, 2009 | 40.10 | 40.59 | 39.40 | 39.77 | 10,122,273 | -0.71(-1.76%) |
Jul 24, 2009 | 40.59 | 40.64 | 38.91 | 40.48 | 17,745,848 | -0.30(-0.74%) |
Jul 23, 2009 | 39.08 | 41.08 | 38.84 | 40.78 | 15,287,642 | +1.74(+4.47%) |
Jul 22, 2009 | 39.87 | 39.96 | 38.93 | 39.04 | 14,629,867 | -1.20(-2.98%) |
Jul 21, 2009 | 40.54 | 40.88 | 39.53 | 40.24 | 14,198,130 | +0.08(+0.21%) |
Jul 20, 2009 | 39.94 | 40.47 | 39.12 | 40.16 | 14,330,247 | +0.61(+1.55%) |
Jul 17, 2009 | 39.11 | 39.70 | 38.73 | 39.54 | 13,838,166 | +0.37(+0.96%) |
Jul 16, 2009 | 38.40 | 39.37 | 38.05 | 39.17 | 11,434,423 | +0.65(+1.69%) |
Jul 15, 2009 | 37.28 | 38.68 | 37.26 | 38.52 | 16,621,381 | +1.93(+5.27%) |
Jul 14, 2009 | 36.64 | 37.03 | 36.23 | 36.59 | 10,369,949 | +0.59(+1.65%) |
Jul 13, 2009 | 35.52 | 36.04 | 34.72 | 36.00 | 12,796,497 | +0.34(+0.95%) |
Jul 10, 2009 | 34.93 | 35.90 | 34.82 | 35.66 | 12,481,135 | +0.20(+0.58%) |
Jul 09, 2009 | 35.41 | 36.13 | 34.79 | 35.45 | 15,367,100 | +0.27(+0.76%) |
Jul 08, 2009 | 34.89 | 35.35 | 33.98 | 35.19 | 18,245,338 | +0.45(+1.30%) |
Jul 07, 2009 | 36.25 | 36.44 | 34.61 | 34.73 | 16,502,024 | -1.59(-4.37%) |
Jul 06, 2009 | 35.79 | 36.39 | 35.55 | 36.32 | 16,989,984 | -0.78(-2.09%) |
Jul 02, 2009 | 37.39 | 37.40 | 36.13 | 37.10 | 13,052,903 | -1.22(-3.19%) |
Jul 01, 2009 | 38.89 | 39.34 | 38.24 | 38.32 | 11,252,392 | +0.12(+0.31%) |
Jun 30, 2009 | 38.83 | 39.27 | 37.45 | 38.20 | 15,324,947 | -0.61(-1.56%) |
Jun 29, 2009 | 38.98 | 39.17 | 38.29 | 38.81 | 11,983,132 | +0.35(+0.90%) |
Jun 26, 2009 | 38.76 | 39.08 | 38.31 | 38.46 | 22,360,872 | -0.61(-1.57%) |
Jun 25, 2009 | 38.05 | 39.23 | 37.88 | 39.08 | 13,842,097 | +1.33(+3.54%) |
Jun 24, 2009 | 37.86 | 38.41 | 37.34 | 37.74 | 11,366,824 | +0.11(+0.30%) |
Jun 23, 2009 | 37.31 | 37.93 | 36.68 | 37.63 | 12,951,026 | +0.69(+1.87%) |
Jun 22, 2009 | 38.36 | 38.36 | 36.56 | 36.94 | 15,618,945 | -2.14(-5.47%) |
Jun 19, 2009 | 39.80 | 39.89 | 38.64 | 39.08 | 15,971,217 | -0.28(-0.72%) |
Jun 18, 2009 | 39.43 | 40.01 | 39.01 | 39.36 | 9,436,757 | -0.16(-0.41%) |
Jun 17, 2009 | 39.85 | 40.00 | 39.07 | 39.52 | 16,476,979 | -0.70(-1.74%) |
Jun 16, 2009 | 42.01 | 42.21 | 40.09 | 40.22 | 12,820,170 | -1.14(-2.76%) |
Jun 15, 2009 | 41.83 | 41.91 | 40.45 | 41.36 | 11,788,897 | -1.19(-2.79%) |
Jun 12, 2009 | 43.04 | 43.20 | 41.80 | 42.55 | 15,636,784 | -1.35(-3.07%) |
Jun 11, 2009 | 42.22 | 45.03 | 41.77 | 43.90 | 24,276,086 | +2.05(+4.91%) |
Jun 10, 2009 | 42.26 | 42.46 | 40.83 | 41.84 | 15,073,727 | +0.30(+0.71%) |
Jun 09, 2009 | 41.00 | 41.93 | 40.74 | 41.55 | 12,845,589 | +1.07(+2.65%) |
Jun 08, 2009 | 40.02 | 40.76 | 39.30 | 40.47 | 11,500,736 | +0.04(+0.10%) |
Jun 05, 2009 | 41.65 | 41.85 | 39.99 | 40.43 | 12,170,578 | -0.73(-1.78%) |
Jun 04, 2009 | 40.69 | 41.49 | 40.14 | 41.17 | 13,071,936 | +1.00(+2.50%) |
Jun 03, 2009 | 40.99 | 41.23 | 39.45 | 40.16 | 16,694,877 | -1.62(-3.87%) |
Jun 02, 2009 | 41.52 | 42.12 | 41.03 | 41.78 | 13,640,497 | +0.01(+0.02%) |
Jun 01, 2009 | 41.39 | 42.00 | 40.92 | 41.77 | 16,386,396 | +1.37(+3.39%) |
May 29, 2009 | 40.68 | 40.72 | 39.78 | 40.40 | 15,827,305 | +0.62(+1.56%) |
May 28, 2009 | 38.17 | 40.16 | 37.57 | 39.78 | 18,958,974 | +2.08(+5.50%) |
May 27, 2009 | 38.17 | 38.77 | 37.61 | 37.71 | 11,909,153 | -0.36(-0.95%) |
May 26, 2009 | 36.18 | 38.18 | 35.75 | 38.07 | 14,039,789 | +1.53(+4.19%) |
May 22, 2009 | 37.30 | 37.65 | 36.46 | 36.53 | 12,215,621 | -0.13(-0.37%) |
May 21, 2009 | 37.84 | 37.92 | 36.36 | 36.67 | 15,702,630 | -2.19(-5.63%) |
May 20, 2009 | 38.89 | 40.30 | 38.70 | 38.86 | 14,614,980 | +0.73(+1.93%) |
May 19, 2009 | 38.13 | 38.62 | 37.17 | 38.12 | 12,166,718 | -0.11(-0.28%) |
May 18, 2009 | 37.25 | 38.30 | 37.24 | 38.23 | 15,161,032 | +1.48(+4.03%) |
May 15, 2009 | 37.95 | 38.36 | 36.40 | 36.75 | 14,761,833 | -1.33(-3.49%) |
May 14, 2009 | 37.47 | 38.33 | 37.16 | 38.07 | 12,743,889 | +0.28(+0.73%) |
May 13, 2009 | 38.67 | 38.86 | 37.23 | 37.80 | 17,949,682 | -1.56(-3.96%) |
May 12, 2009 | 38.84 | 39.68 | 38.45 | 39.36 | 16,290,799 | +0.69(+1.79%) |
May 11, 2009 | 39.12 | 39.31 | 38.35 | 38.67 | 12,652,447 | -1.24(-3.11%) |
May 08, 2009 | 38.86 | 40.23 | 38.38 | 39.91 | 18,424,602 | +1.72(+4.49%) |
May 07, 2009 | 41.40 | 41.40 | 37.40 | 38.19 | 22,683,454 | -1.38(-3.48%) |
May 06, 2009 | 38.85 | 39.82 | 38.37 | 39.57 | 20,144,874 | +1.31(+3.41%) |
May 05, 2009 | 38.07 | 38.42 | 37.07 | 38.26 | 14,323,639 | +0.08(+0.22%) |
May 04, 2009 | 37.93 | 38.27 | 37.73 | 38.18 | 18,795,774 | +2.41(+6.73%) |
May 01, 2009 | 34.75 | 36.10 | 34.34 | 35.77 | 14,289,867 | +1.19(+3.43%) |
Apr 30, 2009 | 35.86 | 35.86 | 33.82 | 34.59 | 18,530,020 | -0.73(-2.08%) |
Apr 29, 2009 | 34.03 | 35.62 | 34.03 | 35.32 | 13,535,524 | +1.40(+4.14%) |
Apr 28, 2009 | 33.47 | 34.55 | 33.47 | 33.92 | 11,098,079 | -0.24(-0.70%) |
Apr 27, 2009 | 33.84 | 34.59 | 33.53 | 34.16 | 15,122,363 | -0.95(-2.71%) |
Apr 24, 2009 | 35.17 | 35.95 | 34.28 | 35.11 | 29,051,148 | +2.20(+6.69%) |
Apr 23, 2009 | 33.00 | 33.08 | 31.71 | 32.91 | 17,347,276 | +0.27(+0.82%) |
Apr 22, 2009 | 32.23 | 34.06 | 31.94 | 32.64 | 22,748,686 | -0.28(-0.86%) |
Apr 21, 2009 | 30.49 | 33.06 | 30.24 | 32.92 | 17,952,892 | +1.79(+5.74%) |
Apr 20, 2009 | 31.78 | 32.17 | 31.04 | 31.13 | 15,258,982 | -1.74(-5.30%) |
Apr 17, 2009 | 32.55 | 33.02 | 31.89 | 32.88 | 20,229,158 | +0.40(+1.24%) |
Apr 16, 2009 | 32.63 | 32.94 | 31.64 | 32.48 | 15,638,180 | +0.33(+1.03%) |
Apr 15, 2009 | 31.00 | 32.30 | 31.00 | 32.14 | 14,965,156 | +1.00(+3.22%) |
Apr 14, 2009 | 30.85 | 32.12 | 30.52 | 31.14 | 13,277,529 | -0.10(-0.32%) |
Apr 13, 2009 | 30.23 | 31.69 | 29.86 | 31.24 | 14,499,041 | +0.06(+0.20%) |
Apr 09, 2009 | 31.77 | 31.97 | 30.78 | 31.18 | 18,086,942 | +0.44(+1.42%) |
Apr 08, 2009 | 30.15 | 31.11 | 29.64 | 30.74 | 15,084,182 | +0.39(+1.28%) |
Apr 07, 2009 | 30.43 | 30.72 | 29.83 | 30.35 | 11,804,840 | -0.68(-2.18%) |
Apr 06, 2009 | 31.09 | 31.31 | 30.39 | 31.03 | 14,988,816 | -0.79(-2.49%) |
Apr 03, 2009 | 30.88 | 32.11 | 30.75 | 31.82 | 19,128,416 | +0.90(+2.92%) |
Apr 02, 2009 | 30.24 | 31.68 | 30.15 | 30.91 | 23,888,068 | +1.90(+6.55%) |
Apr 01, 2009 | 28.11 | 29.14 | 27.61 | 29.02 | 24,903,826 | +0.34(+1.18%) |
Mar 31, 2009 | 29.73 | 29.73 | 28.35 | 28.68 | 21,547,032 | -0.35(-1.22%) |
Mar 30, 2009 | 29.79 | 30.05 | 28.58 | 29.03 | 18,321,172 | -3.12(-9.71%) |
Mar 26, 2009 | 32.72 | 33.16 | 31.75 | 32.15 | 19,445,872 | +0.14(+0.44%) |
Mar 25, 2009 | 32.43 | 32.93 | 30.86 | 32.01 | 22,116,954 | -0.58(-1.78%) |
Mar 24, 2009 | 32.21 | 33.36 | 31.85 | 32.59 | 21,952,392 | -0.42(-1.26%) |
Mar 23, 2009 | 31.47 | 33.04 | 31.35 | 33.00 | 26,797,990 | +3.69(+12.60%) |
Mar 20, 2009 | 31.48 | 31.61 | 29.11 | 29.31 | 24,622,670 | -2.82(-8.77%) |
Mar 19, 2009 | 31.24 | 32.57 | 31.18 | 32.13 | 27,517,864 | +1.84(+6.06%) |
Mar 18, 2009 | 29.50 | 30.73 | 28.37 | 30.29 | 20,947,078 | +0.56(+1.90%) |
Mar 17, 2009 | 29.26 | 30.02 | 28.65 | 29.73 | 16,678,960 | +0.47(+1.62%) |
Mar 16, 2009 | 27.63 | 30.13 | 27.63 | 29.26 | 23,415,316 | +1.51(+5.45%) |
Mar 13, 2009 | 28.49 | 28.49 | 27.22 | 27.75 | 0 | -0.47(-1.65%) |
Mar 12, 2009 | 27.30 | 28.25 | 26.35 | 28.21 | 23,519,784 | +0.82(+2.99%) |
Mar 11, 2009 | 27.72 | 27.92 | 26.83 | 27.39 | 17,084,216 | -0.51(-1.82%) |
Mar 10, 2009 | 26.47 | 28.67 | 26.47 | 27.90 | 31,493,746 | +2.01(+7.77%) |
Mar 09, 2009 | 25.54 | 27.25 | 25.36 | 25.89 | 18,974,092 | -0.04(-0.16%) |
Mar 06, 2009 | 25.82 | 26.42 | 24.94 | 25.93 | 0 | +0.40(+1.58%) |
Mar 05, 2009 | 26.52 | 26.81 | 25.08 | 25.53 | 23,045,084 | -1.88(-6.88%) |
Mar 04, 2009 | 26.16 | 28.21 | 26.01 | 27.41 | 21,969,668 | +2.11(+8.34%) |
Mar 02, 2009 | 26.12 | 26.51 | 25.08 | 25.30 | 24,631,944 | -1.57(-5.83%) |
Feb 27, 2009 | 26.20 | 27.84 | 25.90 | 26.87 | 0 | -0.08(-0.29%) |
Feb 26, 2009 | 26.82 | 28.13 | 26.78 | 26.95 | 19,159,180 | +0.37(+1.41%) |
Feb 25, 2009 | 26.83 | 27.26 | 25.88 | 26.57 | 26,325,352 | -0.29(-1.08%) |
Feb 24, 2009 | 25.22 | 27.00 | 24.89 | 26.86 | 21,546,382 | +2.02(+8.13%) |
Feb 23, 2009 | 26.45 | 26.60 | 24.74 | 24.84 | 20,494,766 | -1.19(-4.58%) |
Feb 20, 2009 | 26.66 | 27.12 | 25.51 | 26.04 | 0 | -1.17(-4.31%) |
Feb 19, 2009 | 27.51 | 28.07 | 27.03 | 27.21 | 15,156,954 | +0.24(+0.89%) |
Feb 18, 2009 | 27.28 | 27.51 | 26.42 | 26.97 | 16,016,558 | +0.00(+0.00%) |
Feb 17, 2009 | 28.27 | 28.47 | 26.92 | 26.97 | 21,209,496 | -2.34(-8.00%) |
Feb 13, 2009 | 29.43 | 30.32 | 29.04 | 29.31 | 15,147,113 | -0.32(-1.07%) |
Feb 12, 2009 | 29.57 | 29.69 | 28.78 | 29.63 | 21,340,918 | -0.41(-1.36%) |
Feb 11, 2009 | 30.91 | 31.19 | 29.20 | 30.04 | 18,051,816 | -0.57(-1.87%) |
Feb 10, 2009 | 32.74 | 33.25 | 30.27 | 30.61 | 18,736,910 | -1.95(-5.98%) |
Feb 09, 2009 | 32.91 | 33.80 | 31.99 | 32.56 | 18,920,422 | +0.59(+1.83%) |
Feb 06, 2009 | 30.99 | 32.29 | 30.61 | 31.97 | 13,476,251 | +0.52(+1.66%) |
Feb 05, 2009 | 29.72 | 31.64 | 29.08 | 31.45 | 17,900,134 | +1.60(+5.37%) |
Feb 04, 2009 | 29.30 | 30.56 | 29.23 | 29.85 | 13,661,173 | +0.91(+3.15%) |
Feb 03, 2009 | 29.08 | 29.18 | 28.24 | 28.94 | 14,526,052 | +0.14(+0.49%) |
Feb 02, 2009 | 28.25 | 29.16 | 27.82 | 28.80 | 15,952,268 | -0.01(-0.05%) |
Jan 30, 2009 | 30.35 | 30.36 | 28.55 | 28.81 | 0 | -0.79(-2.67%) |
Jan 29, 2009 | 30.43 | 30.57 | 29.36 | 29.60 | 12,828,719 | -1.57(-5.05%) |
Jan 28, 2009 | 30.09 | 31.44 | 29.74 | 31.18 | 16,769,469 | +1.55(+5.22%) |
Jan 27, 2009 | 29.62 | 30.11 | 28.77 | 29.63 | 14,507,958 | -0.02(-0.07%) |
Jan 26, 2009 | 29.05 | 30.60 | 28.67 | 29.65 | 17,399,874 | +0.64(+2.21%) |
Jan 23, 2009 | 25.49 | 29.56 | 25.49 | 29.01 | 31,121,382 | +2.70(+10.25%) |
Jan 22, 2009 | 26.68 | 27.77 | 25.66 | 26.31 | 20,394,000 | -1.21(-4.41%) |
Jan 21, 2009 | 26.51 | 27.68 | 25.68 | 27.53 | 20,449,790 | +1.52(+5.86%) |
Jan 20, 2009 | 27.27 | 28.93 | 25.90 | 26.00 | 18,406,436 | -2.17(-7.69%) |
Jan 16, 2009 | 28.83 | 28.95 | 27.27 | 28.17 | 0 | -0.20(-0.70%) |
Jan 15, 2009 | 28.57 | 28.78 | 26.71 | 28.37 | 21,630,022 | -0.18(-0.62%) |
Jan 14, 2009 | 29.71 | 29.92 | 28.24 | 28.54 | 16,323,324 | -1.69(-5.58%) |
Jan 13, 2009 | 29.23 | 30.34 | 28.75 | 30.23 | 17,169,786 | +1.04(+3.56%) |
Jan 12, 2009 | 29.89 | 30.53 | 28.84 | 29.19 | 16,908,936 | -1.16(-3.84%) |
Jan 09, 2009 | 32.24 | 32.24 | 30.10 | 30.36 | 15,920,668 | -2.00(-6.18%) |
Jan 08, 2009 | 31.95 | 32.57 | 31.19 | 32.36 | 15,793,385 | +0.16(+0.48%) |
Jan 07, 2009 | 32.79 | 33.03 | 31.44 | 32.20 | 14,340,278 | -1.40(-4.18%) |
Jan 06, 2009 | 33.82 | 34.77 | 33.34 | 33.60 | 18,762,764 | +0.55(+1.67%) |
Jan 05, 2009 | 31.85 | 34.59 | 31.64 | 33.05 | 19,357,702 | +0.85(+2.63%) |
Jan 02, 2009 | 30.18 | 32.62 | 29.90 | 32.21 | 0 | +2.32(+7.77%) |