Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 48.63 | 48.81 | 47.49 | 47.58 | 5,089,834 | -1.04(-2.14%) |
Jan 28, 2010 | 50.08 | 50.10 | 48.05 | 48.62 | 5,547,873 | -0.63(-1.27%) |
Jan 27, 2010 | 48.97 | 49.38 | 48.53 | 49.25 | 4,783,775 | +0.22(+0.46%) |
Jan 26, 2010 | 48.79 | 49.39 | 48.43 | 49.02 | 4,440,170 | +0.01(+0.03%) |
Jan 25, 2010 | 48.69 | 49.47 | 48.41 | 49.01 | 4,008,037 | +0.75(+1.56%) |
Jan 22, 2010 | 49.01 | 49.36 | 48.21 | 48.26 | 3,245,177 | -0.89(-1.82%) |
Jan 21, 2010 | 49.84 | 50.17 | 48.83 | 49.15 | 3,608,996 | -0.72(-1.45%) |
Jan 20, 2010 | 49.68 | 49.99 | 49.05 | 49.87 | 4,899,269 | -0.13(-0.26%) |
Jan 19, 2010 | 49.04 | 50.25 | 48.88 | 50.00 | 5,897,305 | +0.99(+2.02%) |
Jan 15, 2010 | 49.14 | 49.01 | 49.01 | 49.01 | 3,197,956 | -0.05(-0.10%) |
Jan 14, 2010 | 49.03 | 49.18 | 48.62 | 49.06 | 3,060,968 | -0.03(-0.05%) |
Jan 13, 2010 | 48.63 | 49.18 | 48.34 | 49.09 | 3,516,169 | +0.59(+1.21%) |
Jan 12, 2010 | 48.37 | 48.83 | 48.09 | 48.50 | 3,318,674 | -0.01(-0.01%) |
Jan 11, 2010 | 48.37 | 48.65 | 48.01 | 48.51 | 3,090,723 | +0.23(+0.48%) |
Jan 08, 2010 | 47.47 | 48.49 | 47.45 | 48.28 | 5,684,138 | +0.77(+1.61%) |
Jan 07, 2010 | 48.63 | 48.65 | 47.00 | 47.51 | 11,023,067 | -1.34(-2.74%) |
Jan 06, 2010 | 48.59 | 49.29 | 48.43 | 48.85 | 8,156,722 | -0.73(-1.47%) |
Jan 05, 2010 | 48.92 | 49.67 | 48.88 | 49.58 | 3,690,661 | +0.51(+1.04%) |
Jan 04, 2010 | 48.44 | 49.13 | 48.22 | 49.07 | 3,771,682 | +0.96(+1.99%) |
Dec 31, 2009 | 48.72 | 48.11 | 48.11 | 48.11 | 2,214,560 | -0.49(-1.01%) |
Dec 30, 2009 | 48.71 | 49.22 | 48.41 | 48.60 | 2,621,382 | -0.34(-0.70%) |
Dec 29, 2009 | 48.50 | 49.31 | 48.50 | 48.95 | 3,608,174 | +0.61(+1.27%) |
Dec 28, 2009 | 47.96 | 48.38 | 47.74 | 48.33 | 2,618,551 | +0.38(+0.79%) |
Dec 24, 2009 | 48.28 | 48.33 | 47.86 | 47.96 | 1,298,006 | -0.08(-0.16%) |
Dec 23, 2009 | 48.48 | 48.58 | 47.98 | 48.03 | 3,462,708 | -0.27(-0.56%) |
Dec 22, 2009 | 48.57 | 49.09 | 48.15 | 48.30 | 3,050,601 | -0.40(-0.81%) |
Dec 21, 2009 | 48.78 | 49.43 | 48.64 | 48.70 | 4,006,896 | -0.04(-0.09%) |
Dec 18, 2009 | 48.78 | 48.91 | 48.38 | 48.74 | 5,122,819 | +0.17(+0.34%) |
Dec 17, 2009 | 49.25 | 49.36 | 48.54 | 48.58 | 7,220,112 | -1.28(-2.57%) |
Dec 16, 2009 | 49.93 | 50.10 | 49.43 | 49.86 | 3,704,001 | +0.30(+0.61%) |
Dec 15, 2009 | 49.48 | 49.69 | 49.26 | 49.55 | 3,986,538 | -0.13(-0.27%) |
Dec 14, 2009 | 49.74 | 49.82 | 49.59 | 49.69 | 5,002,233 | +0.66(+1.35%) |
Dec 11, 2009 | 48.84 | 49.45 | 48.55 | 49.02 | 4,454,859 | +0.51(+1.05%) |
Dec 10, 2009 | 48.22 | 48.64 | 48.03 | 48.51 | 5,035,242 | +0.37(+0.77%) |
Dec 09, 2009 | 49.09 | 49.09 | 47.52 | 48.14 | 8,575,374 | -1.44(-2.91%) |
Dec 08, 2009 | 49.94 | 50.10 | 49.17 | 49.59 | 2,193,286 | -0.64(-1.28%) |
Dec 07, 2009 | 50.08 | 50.47 | 49.79 | 50.23 | 3,351,774 | +0.29(+0.59%) |
Dec 04, 2009 | 50.10 | 50.86 | 49.66 | 49.94 | 4,629,049 | +0.47(+0.96%) |
Dec 03, 2009 | 49.98 | 50.23 | 49.37 | 49.46 | 2,709,573 | -0.46(-0.92%) |
Dec 02, 2009 | 50.44 | 50.49 | 49.45 | 49.92 | 4,719,363 | -0.47(-0.94%) |
Dec 01, 2009 | 49.63 | 50.54 | 49.48 | 50.40 | 4,485,890 | +1.09(+2.20%) |
Nov 30, 2009 | 49.15 | 49.43 | 48.61 | 49.31 | 4,588,734 | +0.08(+0.17%) |
Nov 27, 2009 | 48.91 | 49.52 | 48.60 | 49.23 | 2,012,363 | -0.96(-1.91%) |
Nov 25, 2009 | 49.43 | 50.23 | 49.29 | 50.19 | 4,777,858 | +0.66(+1.34%) |
Nov 24, 2009 | 49.36 | 49.57 | 48.73 | 49.52 | 4,216,812 | +0.18(+0.36%) |
Nov 23, 2009 | 48.92 | 49.37 | 48.90 | 49.34 | 3,522,426 | +0.75(+1.55%) |
Nov 20, 2009 | 47.84 | 48.75 | 47.67 | 48.59 | 4,454,368 | +0.52(+1.09%) |
Nov 19, 2009 | 48.01 | 48.17 | 47.13 | 48.07 | 3,923,929 | -0.05(-0.11%) |
Nov 18, 2009 | 48.79 | 49.04 | 47.95 | 48.12 | 4,333,959 | -0.61(-1.24%) |
Nov 17, 2009 | 49.08 | 49.18 | 48.43 | 48.72 | 3,283,403 | -0.43(-0.87%) |
Nov 16, 2009 | 48.76 | 49.55 | 48.73 | 49.15 | 4,477,597 | +0.58(+1.20%) |
Nov 13, 2009 | 47.81 | 48.65 | 47.56 | 48.57 | 4,863,076 | +1.26(+2.66%) |
Nov 12, 2009 | 47.89 | 47.96 | 47.04 | 47.31 | 5,666,936 | -0.63(-1.31%) |
Nov 11, 2009 | 47.91 | 48.41 | 47.72 | 47.94 | 3,805,769 | +0.31(+0.64%) |
Nov 10, 2009 | 48.14 | 48.23 | 47.50 | 47.63 | 4,368,039 | -0.63(-1.31%) |
Nov 09, 2009 | 47.31 | 48.30 | 47.10 | 48.26 | 4,992,796 | +1.16(+2.47%) |
Nov 06, 2009 | 46.09 | 47.20 | 46.09 | 47.10 | 5,390,846 | +0.97(+2.10%) |
Nov 05, 2009 | 45.22 | 46.52 | 45.13 | 46.13 | 6,006,098 | +1.18(+2.63%) |
Nov 04, 2009 | 44.45 | 45.81 | 44.17 | 44.95 | 6,653,894 | +0.64(+1.44%) |
Nov 03, 2009 | 43.74 | 44.32 | 43.35 | 44.31 | 5,448,771 | +0.34(+0.77%) |
Nov 02, 2009 | 44.08 | 44.31 | 43.63 | 43.97 | 4,314,077 | +0.05(+0.12%) |
Oct 30, 2009 | 44.31 | 44.48 | 43.70 | 43.92 | 6,200,716 | -0.45(-1.01%) |
Oct 29, 2009 | 43.76 | 44.47 | 43.03 | 44.37 | 7,459,475 | +0.75(+1.71%) |
Oct 28, 2009 | 44.71 | 44.83 | 43.55 | 43.62 | 8,559,919 | -1.08(-2.41%) |
Oct 27, 2009 | 45.54 | 45.65 | 44.66 | 44.70 | 8,509,785 | -0.93(-2.04%) |
Oct 26, 2009 | 46.31 | 46.31 | 45.37 | 45.63 | 7,406,479 | -0.46(-1.00%) |
Oct 23, 2009 | 46.04 | 46.23 | 45.96 | 46.09 | 8,325,058 | +0.39(+0.85%) |
Oct 22, 2009 | 44.79 | 45.97 | 44.67 | 45.70 | 11,162,076 | +1.23(+2.76%) |
Oct 21, 2009 | 45.55 | 45.58 | 44.31 | 44.48 | 17,246,872 | -1.49(-3.24%) |
Oct 20, 2009 | 46.20 | 46.35 | 45.92 | 45.97 | 19,961,976 | -3.19(-6.49%) |
Oct 19, 2009 | 48.30 | 49.41 | 47.91 | 49.16 | 5,729,300 | +0.99(+2.05%) |
Oct 16, 2009 | 47.54 | 48.51 | 47.36 | 48.17 | 4,905,446 | +0.36(+0.76%) |
Oct 15, 2009 | 47.80 | 48.12 | 47.53 | 47.80 | 3,040,728 | -0.18(-0.37%) |
Oct 14, 2009 | 47.75 | 48.27 | 47.08 | 47.98 | 4,724,569 | +0.67(+1.42%) |
Oct 13, 2009 | 47.75 | 47.80 | 47.07 | 47.31 | 3,947,999 | -0.20(-0.43%) |
Oct 12, 2009 | 47.95 | 48.10 | 47.30 | 47.52 | 7,270,506 | -0.89(-1.85%) |
Oct 09, 2009 | 46.74 | 48.56 | 46.65 | 48.41 | 8,315,306 | +1.80(+3.86%) |
Oct 08, 2009 | 47.51 | 47.55 | 46.54 | 46.61 | 10,464,647 | -0.66(-1.39%) |
Oct 07, 2009 | 48.53 | 48.53 | 46.99 | 47.27 | 8,852,077 | -1.37(-2.82%) |
Oct 06, 2009 | 48.12 | 48.74 | 47.88 | 48.64 | 4,341,284 | +0.76(+1.59%) |
Oct 05, 2009 | 48.21 | 48.48 | 47.75 | 47.88 | 6,662,383 | -0.24(-0.50%) |
Oct 02, 2009 | 48.95 | 48.95 | 47.95 | 48.12 | 5,692,778 | -0.79(-1.62%) |
Oct 01, 2009 | 49.77 | 49.88 | 48.90 | 48.92 | 4,996,463 | -0.94(-1.88%) |
Sep 30, 2009 | 50.58 | 50.58 | 49.57 | 49.85 | 6,593,116 | -0.62(-1.23%) |
Sep 29, 2009 | 50.23 | 50.65 | 49.96 | 50.47 | 4,079,971 | +0.43(+0.87%) |
Sep 28, 2009 | 49.98 | 50.35 | 49.72 | 50.04 | 3,853,080 | +0.31(+0.62%) |
Sep 25, 2009 | 49.59 | 50.01 | 49.31 | 49.73 | 5,940,276 | +0.60(+1.22%) |
Sep 24, 2009 | 50.27 | 50.27 | 49.12 | 49.13 | 5,215,901 | -1.20(-2.38%) |
Sep 23, 2009 | 51.01 | 51.01 | 50.22 | 50.33 | 7,045,359 | -0.47(-0.92%) |
Sep 22, 2009 | 50.97 | 50.99 | 50.54 | 50.80 | 4,022,961 | +0.20(+0.40%) |
Sep 21, 2009 | 50.76 | 51.17 | 50.29 | 50.59 | 3,968,099 | -0.54(-1.05%) |
Sep 18, 2009 | 51.01 | 51.29 | 50.46 | 51.13 | 8,689,717 | +0.33(+0.65%) |
Sep 17, 2009 | 48.62 | 51.21 | 48.23 | 50.80 | 11,667,273 | +2.36(+4.87%) |
Sep 16, 2009 | 48.56 | 48.99 | 48.21 | 48.44 | 5,761,406 | +0.11(+0.22%) |
Sep 15, 2009 | 48.31 | 48.78 | 47.90 | 48.33 | 4,935,482 | +0.07(+0.15%) |
Sep 14, 2009 | 47.83 | 48.81 | 47.54 | 48.26 | 4,416,892 | -0.03(-0.07%) |
Sep 11, 2009 | 47.13 | 48.39 | 46.77 | 48.30 | 9,476,262 | +1.33(+2.83%) |
Sep 10, 2009 | 46.78 | 47.19 | 46.10 | 46.97 | 7,659,148 | +0.27(+0.59%) |
Sep 09, 2009 | 47.16 | 47.31 | 46.34 | 46.69 | 11,323,428 | -0.66(-1.40%) |
Sep 08, 2009 | 48.01 | 48.33 | 47.03 | 47.36 | 8,796,985 | -0.71(-1.47%) |
Sep 04, 2009 | 47.83 | 48.26 | 47.57 | 48.07 | 3,611,313 | +0.26(+0.53%) |
Sep 03, 2009 | 47.87 | 48.10 | 46.90 | 47.81 | 6,157,937 | +0.20(+0.43%) |
Sep 02, 2009 | 48.10 | 48.48 | 47.52 | 47.61 | 6,716,074 | -0.66(-1.38%) |
Sep 01, 2009 | 48.53 | 49.16 | 47.87 | 48.27 | 8,340,717 | +0.40(+0.83%) |
Aug 31, 2009 | 47.82 | 47.93 | 47.12 | 47.87 | 3,695,339 | +0.02(+0.04%) |
Aug 28, 2009 | 48.36 | 48.44 | 47.57 | 47.86 | 5,315,733 | -0.38(-0.78%) |
Aug 27, 2009 | 47.87 | 48.49 | 47.67 | 48.23 | 6,224,993 | +0.61(+1.29%) |
Aug 26, 2009 | 47.43 | 47.95 | 47.24 | 47.62 | 6,579,128 | +0.10(+0.20%) |
Aug 25, 2009 | 48.05 | 48.50 | 47.38 | 47.52 | 8,401,143 | -0.18(-0.37%) |
Aug 24, 2009 | 48.06 | 48.06 | 47.08 | 47.70 | 6,397,962 | -0.13(-0.28%) |
Aug 21, 2009 | 48.01 | 48.13 | 47.39 | 47.84 | 5,427,624 | +0.19(+0.40%) |
Aug 20, 2009 | 47.07 | 47.72 | 46.93 | 47.65 | 4,699,097 | +0.56(+1.19%) |
Aug 19, 2009 | 47.11 | 47.33 | 46.74 | 47.08 | 3,469,457 | -0.23(-0.49%) |
Aug 18, 2009 | 47.38 | 47.76 | 47.00 | 47.31 | 3,543,673 | +0.17(+0.35%) |
Aug 17, 2009 | 47.14 | 47.63 | 46.99 | 47.15 | 3,702,036 | -0.48(-1.01%) |
Aug 14, 2009 | 48.23 | 48.37 | 47.32 | 47.63 | 3,136,509 | -0.52(-1.07%) |
Aug 13, 2009 | 48.20 | 48.38 | 47.73 | 48.14 | 2,985,374 | -0.16(-0.33%) |
Aug 12, 2009 | 48.08 | 48.74 | 47.89 | 48.30 | 4,211,244 | +0.28(+0.58%) |
Aug 11, 2009 | 48.59 | 48.59 | 47.92 | 48.02 | 3,857,581 | -0.58(-1.20%) |
Aug 10, 2009 | 48.96 | 48.99 | 48.21 | 48.60 | 2,810,787 | -0.41(-0.83%) |
Aug 07, 2009 | 48.48 | 49.27 | 47.96 | 49.01 | 3,630,125 | +0.68(+1.40%) |
Aug 06, 2009 | 47.67 | 48.33 | 47.22 | 48.33 | 5,874,696 | +0.88(+1.86%) |
Aug 05, 2009 | 48.09 | 48.27 | 47.20 | 47.45 | 5,546,091 | -0.56(-1.17%) |
Aug 04, 2009 | 48.21 | 48.39 | 47.89 | 48.02 | 6,437,710 | -0.33(-0.68%) |
Aug 03, 2009 | 48.14 | 48.46 | 46.83 | 48.35 | 5,069,381 | +0.61(+1.28%) |
Jul 31, 2009 | 47.80 | 48.47 | 47.65 | 47.73 | 5,011,813 | +0.07(+0.15%) |
Jul 30, 2009 | 47.65 | 48.65 | 47.59 | 47.66 | 6,008,384 | -0.04(-0.08%) |
Jul 29, 2009 | 47.51 | 48.10 | 47.12 | 47.70 | 5,600,341 | -0.23(-0.48%) |
Jul 28, 2009 | 47.06 | 48.16 | 47.06 | 47.93 | 4,382,026 | +0.45(+0.95%) |
Jul 27, 2009 | 46.94 | 47.66 | 46.73 | 47.48 | 4,337,593 | +0.18(+0.38%) |
Jul 24, 2009 | 48.02 | 48.35 | 47.20 | 47.30 | 1,033 | -0.81(-1.69%) |
Jul 23, 2009 | 48.80 | 48.88 | 47.65 | 48.11 | 6,132,697 | -0.57(-1.18%) |
Jul 22, 2009 | 48.42 | 49.61 | 48.02 | 48.69 | 9,066,490 | +0.72(+1.49%) |
Jul 21, 2009 | 51.18 | 51.25 | 47.48 | 47.97 | 21,535,080 | -4.46(-8.50%) |
Jul 20, 2009 | 51.87 | 52.45 | 51.25 | 52.43 | 3,783,545 | +0.65(+1.26%) |
Jul 17, 2009 | 52.42 | 52.66 | 51.47 | 51.78 | 3,936,717 | -0.89(-1.70%) |
Jul 16, 2009 | 52.03 | 52.94 | 51.78 | 52.67 | 2,145,178 | +0.79(+1.53%) |
Jul 15, 2009 | 52.22 | 52.55 | 51.52 | 51.88 | 4,379,002 | +0.04(+0.07%) |
Jul 14, 2009 | 51.05 | 52.08 | 50.83 | 51.84 | 2,241,341 | +0.76(+1.49%) |
Jul 13, 2009 | 49.84 | 51.34 | 49.59 | 51.08 | 3,408,448 | +1.33(+2.68%) |
Jul 10, 2009 | 49.81 | 50.05 | 49.16 | 49.75 | 2,618,679 | -0.24(-0.47%) |
Jul 09, 2009 | 50.19 | 50.41 | 49.62 | 49.98 | 2,282,411 | -0.08(-0.15%) |
Jul 08, 2009 | 49.87 | 50.26 | 49.66 | 50.06 | 3,409,578 | +0.26(+0.51%) |
Jul 07, 2009 | 51.20 | 51.39 | 49.55 | 49.80 | 4,059,824 | -1.60(-3.11%) |
Jul 06, 2009 | 50.36 | 51.54 | 50.05 | 51.40 | 2,815,573 | +0.63(+1.23%) |
Jul 02, 2009 | 50.96 | 51.02 | 49.82 | 50.77 | 3,332,914 | -0.72(-1.39%) |
Jul 01, 2009 | 51.69 | 51.92 | 51.34 | 51.49 | 3,005,384 | -0.01(-0.01%) |
Jun 30, 2009 | 52.38 | 52.38 | 51.27 | 51.50 | 2,735,673 | -0.89(-1.69%) |
Jun 29, 2009 | 51.95 | 52.54 | 51.49 | 52.38 | 1,674,439 | +0.68(+1.32%) |
Jun 26, 2009 | 51.71 | 52.07 | 51.47 | 51.70 | 3,049,624 | -0.10(-0.20%) |
Jun 25, 2009 | 51.51 | 51.93 | 51.32 | 51.80 | 3,827,666 | +1.03(+2.02%) |
Jun 24, 2009 | 52.10 | 52.70 | 50.53 | 50.77 | 4,559,642 | -1.17(-2.25%) |
Jun 23, 2009 | 52.24 | 52.30 | 51.14 | 51.94 | 3,337,017 | -0.08(-0.16%) |
Jun 22, 2009 | 52.57 | 52.86 | 51.92 | 52.03 | 2,772,055 | -0.68(-1.30%) |
Jun 19, 2009 | 53.76 | 53.76 | 52.64 | 52.71 | 4,230,763 | -0.60(-1.13%) |
Jun 18, 2009 | 52.59 | 53.86 | 52.04 | 53.31 | 3,240,090 | +0.92(+1.75%) |
Jun 17, 2009 | 52.27 | 52.71 | 51.85 | 52.39 | 3,218,499 | +0.15(+0.29%) |
Jun 16, 2009 | 52.66 | 52.90 | 52.01 | 52.24 | 2,442,518 | -0.17(-0.32%) |
Jun 15, 2009 | 52.43 | 52.70 | 51.86 | 52.40 | 3,282,291 | -0.45(-0.85%) |
Jun 12, 2009 | 52.16 | 52.92 | 52.11 | 52.85 | 3,623,439 | +0.35(+0.67%) |
Jun 11, 2009 | 53.11 | 53.88 | 52.43 | 52.50 | 3,556,697 | -0.45(-0.86%) |
Jun 10, 2009 | 53.86 | 53.95 | 52.11 | 52.95 | 4,143,841 | -0.69(-1.29%) |
Jun 09, 2009 | 54.66 | 54.91 | 53.12 | 53.64 | 3,696,044 | -1.17(-2.14%) |
Jun 08, 2009 | 54.42 | 55.15 | 53.76 | 54.82 | 2,427,926 | -0.20(-0.37%) |
Jun 05, 2009 | 54.49 | 55.59 | 54.05 | 55.02 | 3,094,067 | +1.07(+1.98%) |
Jun 04, 2009 | 53.42 | 54.12 | 53.35 | 53.95 | 2,669,471 | +0.80(+1.51%) |
Jun 03, 2009 | 53.40 | 53.99 | 52.76 | 53.15 | 3,772,410 | -0.72(-1.34%) |
Jun 02, 2009 | 53.54 | 54.16 | 53.10 | 53.87 | 3,449,050 | +0.13(+0.25%) |
Jun 01, 2009 | 53.47 | 54.45 | 53.44 | 53.74 | 5,226,817 | +0.34(+0.63%) |
May 29, 2009 | 53.00 | 53.62 | 52.20 | 53.40 | 2,581,887 | +0.41(+0.77%) |
May 28, 2009 | 52.00 | 53.16 | 51.48 | 52.99 | 2,941,115 | +0.77(+1.48%) |
May 27, 2009 | 53.26 | 53.30 | 52.17 | 52.22 | 2,623,451 | -0.94(-1.78%) |
May 26, 2009 | 51.79 | 53.54 | 51.76 | 53.16 | 3,111,364 | +1.16(+2.23%) |
May 22, 2009 | 52.23 | 52.66 | 51.81 | 52.00 | 1,770,337 | -0.03(-0.05%) |
May 21, 2009 | 52.13 | 52.20 | 51.30 | 52.03 | 3,364,497 | -0.64(-1.21%) |
May 20, 2009 | 51.68 | 53.12 | 51.55 | 52.66 | 5,151,018 | +1.24(+2.41%) |
May 19, 2009 | 50.98 | 51.71 | 50.63 | 51.42 | 3,671,781 | -0.01(-0.01%) |
May 18, 2009 | 50.76 | 51.49 | 50.48 | 51.43 | 2,910,592 | +0.40(+0.78%) |
May 15, 2009 | 51.55 | 51.65 | 50.47 | 51.04 | 3,506,036 | -0.60(-1.16%) |
May 14, 2009 | 51.43 | 52.08 | 51.20 | 51.64 | 2,885,790 | +0.22(+0.42%) |
May 13, 2009 | 51.37 | 51.65 | 50.72 | 51.42 | 3,686,133 | -0.69(-1.32%) |
May 12, 2009 | 51.41 | 52.26 | 50.67 | 52.11 | 3,357,957 | +0.80(+1.57%) |
May 11, 2009 | 52.05 | 52.05 | 50.95 | 51.30 | 4,037,625 | -1.35(-2.56%) |
May 08, 2009 | 51.26 | 52.65 | 51.26 | 52.65 | 3,473,175 | +1.77(+3.49%) |
May 07, 2009 | 51.46 | 51.48 | 50.33 | 50.88 | 5,321,243 | -0.51(-0.99%) |
May 06, 2009 | 51.35 | 51.65 | 50.53 | 51.39 | 3,263,392 | +0.51(+1.00%) |
May 05, 2009 | 51.07 | 51.58 | 50.56 | 50.88 | 4,430,321 | -0.42(-0.82%) |
May 04, 2009 | 51.89 | 52.10 | 51.02 | 51.30 | 5,907,103 | -0.80(-1.53%) |
May 01, 2009 | 50.23 | 52.51 | 50.20 | 52.10 | 5,129,456 | +1.95(+3.90%) |
Apr 30, 2009 | 50.80 | 51.48 | 49.57 | 50.14 | 3,736,398 | -0.35(-0.70%) |
Apr 29, 2009 | 49.82 | 51.12 | 49.73 | 50.49 | 2,402,811 | +1.25(+2.53%) |
Apr 28, 2009 | 49.25 | 49.83 | 48.99 | 49.25 | 2,826,196 | -0.59(-1.19%) |
Apr 27, 2009 | 48.81 | 50.51 | 48.32 | 49.84 | 3,305,222 | +0.63(+1.27%) |
Apr 24, 2009 | 49.43 | 49.52 | 48.70 | 49.22 | 3,050,034 | -0.18(-0.36%) |
Apr 23, 2009 | 48.35 | 49.45 | 47.45 | 49.39 | 4,396,867 | +1.60(+3.35%) |
Apr 22, 2009 | 47.71 | 49.01 | 47.58 | 47.79 | 5,060,404 | -0.84(-1.73%) |
Apr 21, 2009 | 48.53 | 49.49 | 48.02 | 48.63 | 4,948,061 | +0.28(+0.58%) |
Apr 20, 2009 | 48.59 | 48.95 | 47.89 | 48.35 | 3,855,920 | -0.77(-1.57%) |
Apr 17, 2009 | 49.57 | 49.82 | 48.86 | 49.13 | 4,854,085 | -0.41(-0.83%) |
Apr 16, 2009 | 47.78 | 49.94 | 47.43 | 49.53 | 7,039,578 | +2.08(+4.37%) |
Apr 15, 2009 | 46.27 | 47.51 | 46.14 | 47.46 | 4,193,737 | +0.91(+1.95%) |
Apr 14, 2009 | 46.81 | 47.17 | 45.97 | 46.55 | 3,945,205 | -0.56(-1.19%) |
Apr 13, 2009 | 46.38 | 47.40 | 46.13 | 47.12 | 4,590,729 | +0.30(+0.64%) |
Apr 09, 2009 | 47.26 | 47.63 | 46.26 | 46.81 | 4,197,299 | +0.40(+0.85%) |
Apr 08, 2009 | 47.20 | 47.36 | 45.98 | 46.42 | 5,363,315 | -0.70(-1.48%) |
Apr 07, 2009 | 45.97 | 48.37 | 45.88 | 47.12 | 13,300,593 | +0.33(+0.70%) |
Apr 06, 2009 | 42.70 | 46.91 | 41.64 | 46.79 | 18,953,752 | +3.81(+8.87%) |
Apr 03, 2009 | 44.04 | 44.38 | 41.96 | 42.98 | 8,314,472 | -1.19(-2.69%) |
Apr 02, 2009 | 44.00 | 45.01 | 43.79 | 44.17 | 5,747,356 | +1.01(+2.34%) |
Apr 01, 2009 | 43.12 | 44.08 | 42.40 | 43.16 | 6,751,751 | -0.92(-2.09%) |
Mar 31, 2009 | 44.23 | 45.10 | 42.96 | 44.08 | 5,481,711 | +0.01(+0.03%) |
Mar 30, 2009 | 44.51 | 44.87 | 43.64 | 44.06 | 4,704,182 | -2.34(-5.04%) |
Mar 26, 2009 | 43.99 | 46.50 | 43.99 | 46.40 | 6,305,209 | +2.68(+6.12%) |
Mar 25, 2009 | 44.04 | 44.59 | 42.82 | 43.72 | 5,570,335 | +0.25(+0.57%) |
Mar 24, 2009 | 43.76 | 44.73 | 43.48 | 43.48 | 6,096,158 | -0.67(-1.52%) |
Mar 23, 2009 | 43.49 | 44.22 | 43.37 | 44.15 | 5,325,329 | +0.87(+2.01%) |
Mar 20, 2009 | 43.59 | 44.55 | 43.07 | 43.28 | 6,572,862 | +0.09(+0.22%) |
Mar 19, 2009 | 43.18 | 43.94 | 42.14 | 43.18 | 6,687,100 | +0.51(+1.19%) |
Mar 18, 2009 | 41.76 | 43.34 | 40.97 | 42.68 | 5,022,521 | +0.75(+1.80%) |
Mar 17, 2009 | 41.28 | 41.98 | 40.35 | 41.92 | 4,854,959 | +0.67(+1.63%) |
Mar 16, 2009 | 39.30 | 42.01 | 38.91 | 41.25 | 7,390,429 | +2.18(+5.57%) |
Mar 13, 2009 | 39.21 | 39.59 | 38.60 | 39.08 | 0 | +0.11(+0.29%) |
Mar 12, 2009 | 37.15 | 39.19 | 36.87 | 38.96 | 8,464,294 | +1.81(+4.88%) |
Mar 11, 2009 | 37.90 | 38.31 | 37.00 | 37.15 | 6,290,111 | -0.53(-1.41%) |
Mar 10, 2009 | 37.74 | 37.99 | 37.01 | 37.68 | 7,811,377 | +0.49(+1.32%) |
Mar 09, 2009 | 37.15 | 37.93 | 36.75 | 37.19 | 4,813,032 | -0.39(-1.04%) |
Mar 06, 2009 | 38.32 | 39.03 | 36.66 | 37.58 | 0 | -0.68(-1.77%) |
Mar 05, 2009 | 38.71 | 39.27 | 37.86 | 38.25 | 8,133,679 | -1.30(-3.29%) |
Mar 04, 2009 | 38.75 | 40.37 | 38.12 | 39.56 | 10,489,340 | +1.27(+3.32%) |
Mar 02, 2009 | 38.71 | 39.51 | 38.11 | 38.28 | 10,599,086 | -2.01(-4.99%) |
Feb 27, 2009 | 43.06 | 43.24 | 40.30 | 40.30 | 0 | -3.72(-8.44%) |
Feb 26, 2009 | 45.27 | 45.65 | 43.88 | 44.01 | 5,639,157 | -0.98(-2.17%) |
Feb 25, 2009 | 47.20 | 47.24 | 44.48 | 44.99 | 8,934,446 | -2.54(-5.35%) |
Feb 24, 2009 | 47.45 | 48.05 | 46.44 | 47.53 | 5,100,269 | +0.36(+0.77%) |
Feb 23, 2009 | 49.53 | 49.74 | 47.06 | 47.17 | 5,067,499 | -2.48(-4.99%) |
Feb 20, 2009 | 47.40 | 50.12 | 48.09 | 49.64 | 0 | +0.38(+0.76%) |
Feb 19, 2009 | 49.66 | 49.71 | 48.89 | 49.27 | 5,175,967 | +0.08(+0.17%) |
Feb 18, 2009 | 48.52 | 50.07 | 47.87 | 49.18 | 6,234,600 | +0.89(+1.84%) |
Feb 17, 2009 | 49.04 | 49.04 | 47.59 | 48.30 | 4,461,588 | -1.81(-3.61%) |
Feb 13, 2009 | 49.15 | 50.72 | 48.69 | 50.10 | 4,770,196 | +0.70(+1.41%) |
Feb 12, 2009 | 49.19 | 49.43 | 47.89 | 49.41 | 5,957,741 | -0.07(-0.14%) |
Feb 11, 2009 | 50.37 | 50.52 | 49.23 | 49.48 | 4,353,596 | -0.32(-0.64%) |
Feb 10, 2009 | 51.60 | 52.20 | 49.44 | 49.80 | 6,197,572 | -2.24(-4.31%) |
Feb 09, 2009 | 50.68 | 52.11 | 50.51 | 52.04 | 5,875,359 | +1.36(+2.68%) |
Feb 06, 2009 | 51.80 | 51.95 | 49.52 | 50.68 | 9,454,280 | -1.44(-2.76%) |
Feb 05, 2009 | 51.34 | 52.65 | 50.51 | 52.11 | 4,356,951 | +0.36(+0.69%) |
Feb 04, 2009 | 51.06 | 52.61 | 50.99 | 51.76 | 3,981,141 | +0.74(+1.45%) |
Feb 03, 2009 | 51.01 | 51.45 | 49.06 | 51.02 | 6,410,928 | +0.46(+0.91%) |