Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 65.85 | 65.91 | 63.80 | 63.89 | 2,565,937 | -2.34(-3.53%) |
Oct 29, 2009 | 65.35 | 66.77 | 64.58 | 66.23 | 2,901,500 | +1.98(+3.08%) |
Oct 28, 2009 | 64.75 | 65.14 | 61.80 | 64.25 | 4,368,894 | -1.32(-2.01%) |
Oct 27, 2009 | 66.09 | 66.77 | 65.53 | 65.57 | 2,077,035 | -0.51(-0.77%) |
Oct 26, 2009 | 66.39 | 67.65 | 65.81 | 66.08 | 1,737,147 | -0.42(-0.63%) |
Oct 23, 2009 | 66.88 | 67.04 | 66.23 | 66.50 | 1,776,966 | -1.46(-2.14%) |
Oct 22, 2009 | 66.68 | 68.28 | 65.95 | 67.95 | 2,267,950 | +1.27(+1.91%) |
Oct 21, 2009 | 66.84 | 68.03 | 66.56 | 66.68 | 2,318,938 | -0.55(-0.83%) |
Oct 20, 2009 | 66.76 | 67.31 | 66.76 | 67.24 | 1,583,815 | -0.80(-1.18%) |
Oct 19, 2009 | 67.64 | 68.23 | 67.38 | 68.04 | 1,507,010 | +0.41(+0.61%) |
Oct 16, 2009 | 67.43 | 68.56 | 66.98 | 67.63 | 1,887,737 | +0.14(+0.21%) |
Oct 15, 2009 | 67.19 | 67.51 | 66.62 | 67.49 | 1,957,198 | -0.02(-0.04%) |
Oct 14, 2009 | 67.36 | 67.56 | 66.82 | 67.51 | 1,683,379 | +0.95(+1.43%) |
Oct 13, 2009 | 66.44 | 66.81 | 65.95 | 66.56 | 1,486,187 | -0.03(-0.05%) |
Oct 12, 2009 | 66.80 | 66.96 | 66.18 | 66.59 | 1,568,070 | +0.36(+0.55%) |
Oct 09, 2009 | 65.57 | 66.27 | 65.11 | 66.23 | 1,699,143 | +0.72(+1.09%) |
Oct 08, 2009 | 65.65 | 65.95 | 64.95 | 65.52 | 3,112,632 | +0.59(+0.90%) |
Oct 07, 2009 | 64.85 | 65.55 | 64.70 | 64.93 | 1,993,239 | -0.14(-0.21%) |
Oct 06, 2009 | 64.27 | 65.32 | 64.09 | 65.07 | 2,050,913 | +1.44(+2.26%) |
Oct 05, 2009 | 64.00 | 64.52 | 63.44 | 63.63 | 2,386,765 | -0.08(-0.13%) |
Oct 02, 2009 | 62.58 | 64.18 | 62.01 | 63.71 | 2,391,021 | +0.18(+0.28%) |
Oct 01, 2009 | 65.78 | 65.78 | 63.50 | 63.53 | 3,962,572 | -2.17(-3.31%) |
Sep 30, 2009 | 65.36 | 66.14 | 64.66 | 65.70 | 2,605,773 | +0.56(+0.85%) |
Sep 29, 2009 | 64.83 | 65.62 | 64.60 | 65.15 | 1,803,275 | +0.41(+0.63%) |
Sep 28, 2009 | 64.20 | 65.36 | 64.09 | 64.74 | 1,667,137 | +0.74(+1.15%) |
Sep 25, 2009 | 63.85 | 64.47 | 63.67 | 64.01 | 2,212,619 | +0.04(+0.06%) |
Sep 24, 2009 | 64.80 | 65.11 | 63.70 | 63.96 | 1,713,852 | -0.56(-0.86%) |
Sep 23, 2009 | 65.77 | 66.12 | 64.41 | 64.52 | 2,212,374 | -1.30(-1.98%) |
Sep 22, 2009 | 65.97 | 66.15 | 65.24 | 65.82 | 1,853,481 | +0.39(+0.60%) |
Sep 21, 2009 | 64.89 | 65.55 | 64.26 | 65.43 | 2,197,507 | +0.24(+0.37%) |
Sep 18, 2009 | 64.62 | 65.59 | 64.09 | 65.19 | 3,100,765 | +0.88(+1.38%) |
Sep 17, 2009 | 64.21 | 64.87 | 63.84 | 64.30 | 2,652,879 | +1.21(+1.92%) |
Sep 16, 2009 | 63.55 | 64.54 | 62.79 | 63.09 | 2,977,647 | -0.10(-0.16%) |
Sep 15, 2009 | 62.67 | 63.37 | 61.94 | 63.19 | 1,977,476 | +0.58(+0.92%) |
Sep 14, 2009 | 61.48 | 62.67 | 61.21 | 62.61 | 1,190,026 | +0.47(+0.76%) |
Sep 11, 2009 | 62.65 | 62.73 | 61.83 | 62.14 | 1,863,847 | -0.24(-0.39%) |
Sep 10, 2009 | 61.61 | 62.44 | 60.88 | 62.38 | 1,898,927 | +0.46(+0.74%) |
Sep 09, 2009 | 61.65 | 62.09 | 61.29 | 61.92 | 1,737,697 | +0.39(+0.64%) |
Sep 08, 2009 | 62.55 | 62.55 | 61.00 | 61.53 | 2,425,995 | -0.07(-0.12%) |
Sep 04, 2009 | 61.15 | 61.61 | 60.68 | 61.60 | 1,335,879 | +0.39(+0.63%) |
Sep 03, 2009 | 60.89 | 61.28 | 60.33 | 61.21 | 2,259,775 | +0.89(+1.48%) |
Sep 02, 2009 | 60.38 | 60.46 | 59.57 | 60.32 | 3,346,247 | -0.38(-0.62%) |
Sep 01, 2009 | 61.21 | 61.79 | 60.65 | 60.70 | 3,392,798 | -0.93(-1.50%) |
Aug 31, 2009 | 61.12 | 61.75 | 60.74 | 61.62 | 1,814,705 | +0.02(+0.03%) |
Aug 28, 2009 | 62.28 | 62.48 | 61.05 | 61.61 | 1,612,885 | -0.14(-0.22%) |
Aug 27, 2009 | 61.51 | 62.37 | 61.21 | 61.74 | 1,463,346 | -0.48(-0.78%) |
Aug 26, 2009 | 62.12 | 62.94 | 61.61 | 62.23 | 1,315,753 | -0.09(-0.14%) |
Aug 25, 2009 | 62.67 | 63.22 | 61.99 | 62.32 | 1,462,697 | +0.02(+0.03%) |
Aug 24, 2009 | 63.58 | 63.86 | 62.10 | 62.30 | 2,134,843 | -0.84(-1.32%) |
Aug 21, 2009 | 62.57 | 63.70 | 62.30 | 63.14 | 2,425,986 | +1.33(+2.15%) |
Aug 20, 2009 | 62.28 | 62.28 | 61.25 | 61.81 | 1,609,688 | -0.21(-0.34%) |
Aug 19, 2009 | 60.09 | 62.39 | 59.50 | 62.02 | 1,639,811 | +1.17(+1.92%) |
Aug 18, 2009 | 60.33 | 61.21 | 60.20 | 60.85 | 1,543,986 | +0.81(+1.35%) |
Aug 17, 2009 | 59.51 | 60.66 | 59.51 | 60.04 | 2,126,156 | -1.00(-1.64%) |
Aug 14, 2009 | 62.18 | 62.44 | 60.15 | 61.05 | 3,582,269 | -1.42(-2.28%) |
Aug 13, 2009 | 63.18 | 63.50 | 62.08 | 62.47 | 1,704,774 | -0.19(-0.30%) |
Aug 12, 2009 | 61.36 | 63.21 | 61.32 | 62.65 | 1,537,438 | +0.90(+1.46%) |
Aug 11, 2009 | 61.66 | 62.12 | 61.10 | 61.75 | 1,300,362 | -0.23(-0.38%) |
Aug 10, 2009 | 62.53 | 62.66 | 61.48 | 61.99 | 1,251,882 | -0.95(-1.51%) |
Aug 07, 2009 | 63.21 | 63.70 | 61.85 | 62.94 | 1,935,667 | +0.35(+0.57%) |
Aug 06, 2009 | 62.97 | 63.54 | 62.25 | 62.58 | 1,780,066 | -0.20(-0.32%) |
Aug 05, 2009 | 62.96 | 62.96 | 61.82 | 62.78 | 1,743,526 | +0.18(+0.28%) |
Aug 04, 2009 | 62.31 | 63.93 | 60.98 | 62.61 | 3,447,189 | -0.24(-0.38%) |
Aug 03, 2009 | 61.67 | 63.84 | 60.64 | 62.84 | 3,889,456 | -0.03(-0.05%) |
Jul 31, 2009 | 60.92 | 63.94 | 60.63 | 62.88 | 4,205,590 | +2.05(+3.37%) |
Jul 30, 2009 | 60.45 | 61.13 | 59.51 | 60.83 | 5,060,755 | +1.71(+2.88%) |
Jul 29, 2009 | 56.35 | 59.75 | 56.33 | 59.12 | 6,640,935 | -2.32(-3.78%) |
Jul 28, 2009 | 61.54 | 61.93 | 60.68 | 61.45 | 1,981,379 | -0.44(-0.71%) |
Jul 27, 2009 | 61.79 | 62.05 | 61.17 | 61.89 | 2,044,085 | +0.52(+0.85%) |
Jul 24, 2009 | 61.12 | 61.46 | 60.39 | 61.37 | 1,123 | +0.02(+0.03%) |
Jul 23, 2009 | 59.73 | 61.91 | 59.24 | 61.35 | 3,326,655 | +1.79(+3.00%) |
Jul 22, 2009 | 58.36 | 59.92 | 58.36 | 59.57 | 2,246,955 | +0.56(+0.95%) |
Jul 21, 2009 | 58.29 | 59.12 | 57.74 | 59.00 | 2,559,303 | +1.43(+2.49%) |
Jul 20, 2009 | 57.51 | 58.15 | 56.85 | 57.57 | 2,416,791 | +0.35(+0.60%) |
Jul 17, 2009 | 57.43 | 57.80 | 56.90 | 57.22 | 2,627,498 | -0.75(-1.29%) |
Jul 16, 2009 | 58.18 | 58.87 | 57.38 | 57.97 | 3,452,786 | -0.15(-0.26%) |
Jul 15, 2009 | 58.16 | 58.68 | 57.53 | 58.13 | 3,527,778 | +0.76(+1.32%) |
Jul 14, 2009 | 57.13 | 57.40 | 56.44 | 57.37 | 1,850,143 | +0.23(+0.39%) |
Jul 13, 2009 | 55.83 | 57.23 | 55.78 | 57.14 | 2,517,380 | +1.46(+2.63%) |
Jul 10, 2009 | 55.17 | 55.97 | 54.71 | 55.68 | 2,599,442 | -0.18(-0.32%) |
Jul 09, 2009 | 55.89 | 56.36 | 54.97 | 55.86 | 2,160,310 | +0.76(+1.39%) |
Jul 08, 2009 | 54.43 | 55.37 | 54.39 | 55.09 | 3,423,851 | +0.93(+1.72%) |
Jul 07, 2009 | 56.39 | 56.51 | 54.04 | 54.16 | 3,623,182 | -2.46(-4.35%) |
Jul 06, 2009 | 55.17 | 56.98 | 55.17 | 56.62 | 3,084,340 | +0.19(+0.34%) |
Jul 02, 2009 | 56.07 | 56.56 | 55.38 | 56.43 | 2,252,193 | -0.60(-1.04%) |
Jul 01, 2009 | 57.66 | 58.13 | 56.91 | 57.02 | 2,067,459 | -0.14(-0.24%) |
Jun 30, 2009 | 57.97 | 58.41 | 56.94 | 57.16 | 2,807,000 | -1.01(-1.73%) |
Jun 29, 2009 | 58.17 | 58.54 | 57.70 | 58.17 | 1,980,787 | +0.11(+0.19%) |
Jun 26, 2009 | 56.94 | 58.24 | 56.59 | 58.05 | 2,861,391 | +0.95(+1.66%) |
Jun 25, 2009 | 56.16 | 57.34 | 56.08 | 57.10 | 2,583,613 | +1.07(+1.91%) |
Jun 24, 2009 | 56.48 | 57.07 | 55.62 | 56.03 | 2,309,204 | -0.07(-0.13%) |
Jun 23, 2009 | 55.38 | 56.44 | 54.67 | 56.11 | 2,792,642 | +0.55(+0.98%) |
Jun 22, 2009 | 56.94 | 57.32 | 55.44 | 55.56 | 2,649,488 | -2.46(-4.24%) |
Jun 19, 2009 | 58.17 | 58.99 | 57.39 | 58.02 | 2,476,411 | -0.37(-0.63%) |
Jun 18, 2009 | 57.49 | 59.07 | 57.26 | 58.39 | 1,856,860 | +0.91(+1.58%) |
Jun 17, 2009 | 57.06 | 58.49 | 56.20 | 57.48 | 3,097,840 | +0.16(+0.28%) |
Jun 16, 2009 | 58.33 | 59.16 | 57.32 | 57.32 | 2,414,399 | -1.01(-1.72%) |
Jun 15, 2009 | 59.25 | 59.40 | 57.72 | 58.33 | 2,124,076 | -1.79(-2.97%) |
Jun 12, 2009 | 60.87 | 60.87 | 59.14 | 60.11 | 2,044,616 | -0.94(-1.54%) |
Jun 11, 2009 | 60.43 | 61.89 | 60.32 | 61.05 | 1,945,809 | +1.13(+1.88%) |
Jun 10, 2009 | 61.92 | 61.92 | 59.07 | 59.93 | 2,435,184 | -1.27(-2.08%) |
Jun 09, 2009 | 60.83 | 61.46 | 60.32 | 61.20 | 1,571,716 | +0.54(+0.89%) |
Jun 08, 2009 | 60.53 | 61.25 | 59.65 | 60.66 | 1,402,851 | -0.35(-0.58%) |
Jun 05, 2009 | 61.34 | 61.99 | 60.48 | 61.01 | 2,295,980 | -0.12(-0.20%) |
Jun 04, 2009 | 60.34 | 61.53 | 59.92 | 61.13 | 2,346,229 | +1.14(+1.90%) |
Jun 03, 2009 | 61.09 | 61.09 | 59.25 | 59.99 | 2,607,768 | -1.75(-2.84%) |
Jun 02, 2009 | 61.24 | 61.91 | 60.59 | 61.74 | 3,198,865 | +0.36(+0.59%) |
Jun 01, 2009 | 59.27 | 61.69 | 58.87 | 61.38 | 2,428,313 | +2.51(+4.26%) |
May 29, 2009 | 58.01 | 58.88 | 57.14 | 58.87 | 2,382,076 | +1.47(+2.56%) |
May 28, 2009 | 57.24 | 57.52 | 56.07 | 57.40 | 2,130,670 | +0.93(+1.65%) |
May 27, 2009 | 58.28 | 58.73 | 56.45 | 56.47 | 2,668,566 | -2.00(-3.43%) |
May 26, 2009 | 56.68 | 58.82 | 56.35 | 58.47 | 1,823,958 | +1.29(+2.25%) |
May 22, 2009 | 57.14 | 57.91 | 56.46 | 57.18 | 1,493,642 | +0.55(+0.97%) |
May 21, 2009 | 57.44 | 57.47 | 56.01 | 56.64 | 2,333,817 | -1.63(-2.80%) |
May 20, 2009 | 58.94 | 60.10 | 58.06 | 58.27 | 2,258,346 | -0.27(-0.45%) |
May 19, 2009 | 58.53 | 59.11 | 58.21 | 58.54 | 1,795,541 | +0.21(+0.36%) |
May 18, 2009 | 57.43 | 58.42 | 56.90 | 58.33 | 2,836,290 | +1.62(+2.87%) |
May 15, 2009 | 56.88 | 57.74 | 56.26 | 56.70 | 2,217,853 | -0.43(-0.75%) |
May 14, 2009 | 56.18 | 57.42 | 56.13 | 57.13 | 2,336,337 | +0.96(+1.70%) |
May 13, 2009 | 57.46 | 57.68 | 55.79 | 56.17 | 3,360,209 | -2.17(-3.72%) |
May 12, 2009 | 58.19 | 58.69 | 57.19 | 58.34 | 2,390,191 | +0.62(+1.07%) |
May 11, 2009 | 57.88 | 58.69 | 57.10 | 57.72 | 2,351,223 | -1.12(-1.90%) |
May 08, 2009 | 59.56 | 60.21 | 58.47 | 58.84 | 2,843,850 | +0.51(+0.88%) |
May 07, 2009 | 61.70 | 61.91 | 58.21 | 58.33 | 3,230,270 | -2.23(-3.69%) |
May 06, 2009 | 60.10 | 60.89 | 59.91 | 60.56 | 2,809,843 | +0.71(+1.18%) |
May 05, 2009 | 62.10 | 62.20 | 59.40 | 59.85 | 2,903,871 | -2.36(-3.79%) |
May 04, 2009 | 61.87 | 62.32 | 61.46 | 62.21 | 3,059,746 | +3.14(+5.32%) |
May 01, 2009 | 59.57 | 60.01 | 58.29 | 59.07 | 2,295,088 | -0.94(-1.57%) |
Apr 30, 2009 | 59.16 | 61.13 | 58.66 | 60.01 | 4,850,316 | +2.38(+4.13%) |
Apr 29, 2009 | 58.21 | 58.36 | 57.11 | 57.63 | 3,824,644 | +0.14(+0.25%) |
Apr 28, 2009 | 56.91 | 58.27 | 56.24 | 57.48 | 2,283,959 | -0.44(-0.76%) |
Apr 27, 2009 | 57.49 | 58.37 | 56.83 | 57.92 | 1,981,010 | -0.44(-0.76%) |
Apr 24, 2009 | 56.67 | 58.71 | 56.53 | 58.37 | 3,514,705 | +2.04(+3.63%) |
Apr 23, 2009 | 56.23 | 56.52 | 54.92 | 56.32 | 3,442,549 | +1.04(+1.88%) |
Apr 22, 2009 | 53.27 | 56.57 | 53.00 | 55.29 | 3,901,719 | +1.27(+2.35%) |
Apr 21, 2009 | 51.94 | 54.23 | 51.88 | 54.02 | 3,419,153 | +1.51(+2.88%) |
Apr 20, 2009 | 54.64 | 54.71 | 52.38 | 52.50 | 2,523,651 | -2.82(-5.09%) |
Apr 17, 2009 | 55.83 | 56.18 | 54.98 | 55.32 | 2,566,574 | -0.46(-0.82%) |
Apr 16, 2009 | 56.30 | 56.62 | 55.44 | 55.78 | 3,577,347 | +0.00(+0.00%) |
Apr 15, 2009 | 54.79 | 55.88 | 54.34 | 55.78 | 1,800,821 | +0.72(+1.30%) |
Apr 14, 2009 | 55.28 | 55.70 | 54.52 | 55.06 | 1,876,759 | -0.91(-1.62%) |
Apr 13, 2009 | 55.19 | 56.37 | 54.41 | 55.97 | 1,842,566 | +0.23(+0.40%) |
Apr 09, 2009 | 56.04 | 56.93 | 55.34 | 55.74 | 2,323,882 | +1.01(+1.85%) |
Apr 08, 2009 | 53.84 | 55.27 | 53.36 | 54.73 | 1,747,745 | +0.92(+1.70%) |
Apr 07, 2009 | 54.82 | 55.24 | 53.57 | 53.81 | 2,085,438 | -2.00(-3.59%) |
Apr 06, 2009 | 55.95 | 56.03 | 54.74 | 55.82 | 1,921,434 | -0.75(-1.32%) |
Apr 03, 2009 | 54.84 | 56.57 | 54.84 | 56.57 | 2,461,381 | +1.56(+2.84%) |
Apr 02, 2009 | 57.43 | 57.53 | 54.78 | 55.01 | 4,594,249 | -0.47(-0.86%) |
Apr 01, 2009 | 53.22 | 56.00 | 52.66 | 55.48 | 3,591,526 | +1.36(+2.51%) |
Mar 31, 2009 | 53.98 | 54.93 | 52.93 | 54.12 | 2,804,461 | +1.10(+2.08%) |
Mar 30, 2009 | 53.77 | 53.81 | 52.37 | 53.02 | 3,117,680 | -3.17(-5.64%) |
Mar 26, 2009 | 55.07 | 56.29 | 54.61 | 56.19 | 2,644,569 | +1.58(+2.90%) |
Mar 25, 2009 | 53.93 | 55.10 | 52.95 | 54.60 | 2,511,657 | +1.22(+2.29%) |
Mar 24, 2009 | 52.98 | 53.85 | 51.94 | 53.38 | 2,753,249 | -0.24(-0.45%) |
Mar 23, 2009 | 52.26 | 53.62 | 52.14 | 53.62 | 2,598,810 | +2.77(+5.46%) |
Mar 20, 2009 | 51.60 | 52.21 | 50.24 | 50.85 | 3,148,482 | -1.11(-2.13%) |
Mar 19, 2009 | 52.50 | 53.16 | 51.64 | 51.95 | 2,573,287 | +0.21(+0.40%) |
Mar 18, 2009 | 51.11 | 51.93 | 50.41 | 51.75 | 3,775,742 | +0.16(+0.31%) |
Mar 17, 2009 | 50.50 | 51.59 | 49.43 | 51.59 | 3,025,682 | +1.14(+2.26%) |
Mar 16, 2009 | 51.72 | 52.40 | 50.34 | 50.44 | 4,166,463 | -1.07(-2.08%) |
Mar 13, 2009 | 50.45 | 51.83 | 49.83 | 51.51 | 0 | +1.42(+2.83%) |
Mar 12, 2009 | 48.14 | 50.32 | 47.49 | 50.10 | 3,899,509 | +1.80(+3.73%) |
Mar 11, 2009 | 47.10 | 48.74 | 47.00 | 48.30 | 4,060,635 | +1.67(+3.59%) |
Mar 10, 2009 | 44.28 | 46.74 | 43.88 | 46.62 | 5,512,236 | +3.21(+7.39%) |
Mar 09, 2009 | 42.91 | 44.46 | 42.91 | 43.42 | 4,405,137 | -1.01(-2.28%) |
Mar 06, 2009 | 44.24 | 45.44 | 43.17 | 44.43 | 0 | +0.38(+0.86%) |
Mar 05, 2009 | 44.47 | 45.22 | 43.59 | 44.05 | 3,788,318 | -1.62(-3.56%) |
Mar 04, 2009 | 45.31 | 46.37 | 44.84 | 45.68 | 4,591,537 | +2.30(+5.30%) |
Mar 02, 2009 | 44.60 | 45.26 | 43.16 | 43.38 | 5,005,965 | -2.27(-4.97%) |
Feb 27, 2009 | 46.01 | 47.28 | 45.54 | 45.64 | 0 | -1.42(-3.02%) |
Feb 26, 2009 | 48.18 | 49.62 | 47.05 | 47.07 | 4,141,683 | -0.62(-1.30%) |
Feb 25, 2009 | 49.15 | 49.27 | 47.29 | 47.69 | 3,289,167 | -1.31(-2.68%) |
Feb 24, 2009 | 48.33 | 49.32 | 46.98 | 49.00 | 4,376,080 | +1.12(+2.34%) |
Feb 23, 2009 | 51.74 | 51.74 | 47.76 | 47.88 | 4,884,364 | -3.12(-6.12%) |
Feb 20, 2009 | 49.62 | 51.59 | 48.91 | 51.00 | 0 | +0.40(+0.79%) |
Feb 19, 2009 | 51.58 | 53.12 | 50.34 | 50.60 | 4,005,364 | -0.90(-1.75%) |
Feb 18, 2009 | 52.58 | 53.08 | 51.05 | 51.50 | 5,748,882 | -0.72(-1.39%) |
Feb 17, 2009 | 52.40 | 53.36 | 52.15 | 52.22 | 6,239,652 | -2.03(-3.75%) |
Feb 13, 2009 | 55.13 | 55.33 | 54.16 | 54.26 | 5,411,873 | -0.99(-1.79%) |
Feb 12, 2009 | 53.67 | 55.29 | 52.68 | 55.25 | 4,506,507 | +0.61(+1.12%) |
Feb 11, 2009 | 54.84 | 55.35 | 53.98 | 54.64 | 4,655,762 | +0.05(+0.09%) |
Feb 10, 2009 | 55.65 | 56.56 | 54.28 | 54.59 | 8,048,806 | -1.82(-3.22%) |
Feb 09, 2009 | 55.91 | 56.77 | 55.58 | 56.40 | 5,532,213 | +0.40(+0.72%) |
Feb 06, 2009 | 54.21 | 56.13 | 53.71 | 56.00 | 4,786,577 | +1.99(+3.69%) |
Feb 05, 2009 | 51.30 | 54.19 | 51.30 | 54.01 | 5,293,223 | +1.79(+3.44%) |
Feb 04, 2009 | 50.75 | 52.53 | 50.67 | 52.21 | 5,437,505 | +2.16(+4.31%) |
Feb 03, 2009 | 50.28 | 50.43 | 49.46 | 50.06 | 5,582,550 | +0.39(+0.78%) |
Feb 02, 2009 | 49.08 | 50.02 | 48.55 | 49.67 | 3,963,564 | -0.40(-0.80%) |
Jan 30, 2009 | 50.87 | 51.11 | 49.62 | 50.07 | 0 | -0.67(-1.32%) |
Jan 29, 2009 | 49.06 | 51.72 | 49.06 | 50.74 | 5,596,914 | -0.73(-1.42%) |
Jan 28, 2009 | 49.39 | 53.07 | 49.39 | 51.47 | 4,727,212 | +3.73(+7.82%) |
Jan 27, 2009 | 48.43 | 49.06 | 47.48 | 47.74 | 3,263,775 | -0.41(-0.85%) |
Jan 26, 2009 | 48.35 | 49.87 | 47.65 | 48.15 | 2,411,751 | -0.14(-0.28%) |
Jan 23, 2009 | 47.68 | 49.01 | 46.33 | 48.29 | 2,956,578 | +0.05(+0.10%) |
Jan 22, 2009 | 47.29 | 48.97 | 47.19 | 48.24 | 3,849,034 | -0.73(-1.49%) |
Jan 21, 2009 | 47.70 | 49.14 | 46.86 | 48.97 | 4,445,174 | +1.35(+2.84%) |
Jan 20, 2009 | 49.54 | 50.33 | 47.48 | 47.62 | 4,284,633 | -2.52(-5.02%) |
Jan 16, 2009 | 49.75 | 50.30 | 48.91 | 50.14 | 0 | +1.12(+2.28%) |
Jan 15, 2009 | 48.35 | 49.23 | 47.49 | 49.02 | 4,679,216 | +0.68(+1.40%) |
Jan 14, 2009 | 48.40 | 49.00 | 47.61 | 48.35 | 4,947,274 | -1.03(-2.09%) |
Jan 13, 2009 | 48.62 | 49.66 | 47.80 | 49.38 | 3,452,105 | +0.40(+0.82%) |
Jan 12, 2009 | 49.83 | 50.01 | 48.32 | 48.97 | 3,434,376 | -1.10(-2.20%) |
Jan 09, 2009 | 50.80 | 51.19 | 49.70 | 50.07 | 2,434,735 | -0.74(-1.46%) |
Jan 08, 2009 | 50.20 | 51.47 | 49.74 | 50.81 | 2,721,646 | +0.48(+0.96%) |
Jan 07, 2009 | 52.29 | 52.97 | 50.12 | 50.33 | 2,695,976 | -3.08(-5.77%) |
Jan 06, 2009 | 52.08 | 53.98 | 51.99 | 53.41 | 3,196,339 | +2.04(+3.98%) |
Jan 05, 2009 | 49.46 | 51.98 | 48.88 | 51.37 | 3,693,011 | +1.16(+2.31%) |
Jan 02, 2009 | 48.07 | 50.67 | 47.32 | 50.21 | 0 | +2.47(+5.17%) |
Jan 01, 2009 | 46.67 | 48.18 | 46.58 | 47.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 46.67 | 48.18 | 46.58 | 47.74 | 2,229,475 | +0.57(+1.21%) |
Dec 30, 2008 | 45.67 | 47.24 | 45.48 | 47.17 | 2,309,113 | +1.75(+3.86%) |
Dec 29, 2008 | 45.17 | 45.92 | 44.46 | 45.42 | 1,580,066 | +0.20(+0.44%) |
Dec 26, 2008 | 45.10 | 45.34 | 44.12 | 45.22 | 0 | +0.51(+1.15%) |
Dec 24, 2008 | 45.34 | 45.34 | 44.32 | 44.70 | 871,928 | -0.25(-0.55%) |
Dec 23, 2008 | 46.33 | 46.33 | 44.63 | 44.95 | 1,902,445 | -0.16(-0.36%) |
Dec 22, 2008 | 46.72 | 46.72 | 44.40 | 45.11 | 2,324,151 | -1.33(-2.86%) |
Dec 19, 2008 | 46.54 | 48.08 | 46.13 | 46.44 | 3,740,733 | +0.14(+0.31%) |
Dec 18, 2008 | 47.40 | 48.18 | 45.97 | 46.29 | 2,929,483 | -1.00(-2.11%) |
Dec 17, 2008 | 46.29 | 47.65 | 46.29 | 47.29 | 3,733,606 | +0.10(+0.22%) |
Dec 16, 2008 | 45.06 | 47.40 | 44.59 | 47.19 | 4,026,188 | +2.61(+5.85%) |
Dec 15, 2008 | 46.21 | 46.21 | 43.70 | 44.58 | 2,083,877 | -0.28(-0.63%) |
Dec 12, 2008 | 44.21 | 45.06 | 43.09 | 44.86 | 0 | +0.01(+0.02%) |
Dec 11, 2008 | 47.01 | 48.02 | 44.33 | 44.85 | 3,342,232 | -2.27(-4.81%) |
Dec 10, 2008 | 45.68 | 47.91 | 45.68 | 47.12 | 4,655,055 | +1.32(+2.88%) |
Dec 09, 2008 | 46.27 | 47.81 | 45.09 | 45.80 | 2,765,077 | -1.90(-3.98%) |
Dec 08, 2008 | 46.29 | 48.10 | 45.49 | 47.70 | 3,823,418 | +2.81(+6.27%) |
Dec 05, 2008 | 41.69 | 45.01 | 40.07 | 44.89 | 0 | +2.90(+6.92%) |
Dec 04, 2008 | 42.27 | 43.10 | 41.15 | 41.98 | 3,364,571 | -1.61(-3.69%) |
Dec 03, 2008 | 42.25 | 44.20 | 42.00 | 43.59 | 2,978,133 | -0.79(-1.78%) |
Dec 02, 2008 | 42.78 | 45.42 | 41.98 | 44.38 | 3,981,438 | +2.87(+6.92%) |
Dec 01, 2008 | 46.40 | 46.40 | 41.49 | 41.51 | 4,344,547 | -5.98(-12.60%) |
Nov 28, 2008 | 47.48 | 48.07 | 46.13 | 47.49 | 1,386,889 | -0.26(-0.54%) |
Nov 26, 2008 | 45.45 | 47.77 | 44.28 | 47.75 | 3,616,565 | +0.41(+0.87%) |
Nov 25, 2008 | 46.25 | 48.25 | 44.98 | 47.34 | 3,692,508 | +2.17(+4.81%) |
Nov 24, 2008 | 44.19 | 46.89 | 42.64 | 45.17 | 5,678,627 | +1.47(+3.37%) |
Nov 21, 2008 | 39.43 | 44.11 | 39.43 | 43.70 | 6,531,697 | +5.25(+13.66%) |
Nov 20, 2008 | 42.41 | 44.10 | 38.12 | 38.44 | 6,202,583 | -4.86(-11.22%) |
Nov 19, 2008 | 46.02 | 47.27 | 43.01 | 43.30 | 4,655,791 | -2.97(-6.41%) |
Nov 18, 2008 | 46.34 | 47.27 | 44.76 | 46.27 | 3,460,246 | -0.27(-0.59%) |
Nov 17, 2008 | 46.95 | 49.15 | 46.53 | 46.54 | 2,352,838 | -1.28(-2.67%) |
Nov 14, 2008 | 49.49 | 50.85 | 47.82 | 47.82 | 0 | -2.27(-4.53%) |
Nov 13, 2008 | 46.86 | 50.31 | 43.90 | 50.09 | 5,113,270 | +4.58(+10.05%) |
Nov 12, 2008 | 47.74 | 48.02 | 45.38 | 45.51 | 4,214,982 | -2.61(-5.43%) |
Nov 11, 2008 | 50.17 | 50.66 | 46.95 | 48.13 | 3,012,139 | -2.73(-5.38%) |
Nov 10, 2008 | 53.19 | 53.77 | 50.12 | 50.86 | 3,068,437 | -0.18(-0.35%) |
Nov 07, 2008 | 48.92 | 51.10 | 48.63 | 51.04 | 0 | +2.61(+5.40%) |
Nov 06, 2008 | 50.39 | 51.60 | 48.19 | 48.43 | 3,209,812 | -2.41(-4.75%) |
Nov 05, 2008 | 53.77 | 54.91 | 50.81 | 50.84 | 2,968,135 | -3.86(-7.06%) |
Nov 04, 2008 | 52.17 | 54.93 | 51.68 | 54.70 | 3,824,040 | +3.98(+7.85%) |