Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 56.25 | 56.45 | 55.31 | 56.41 | 2,372,645 | -0.03(-0.05%) |
Nov 27, 2009 | 55.61 | 57.12 | 55.40 | 56.44 | 1,165,260 | -1.20(-2.08%) |
Nov 25, 2009 | 58.05 | 58.10 | 57.62 | 57.64 | 854,205 | -0.01(-0.02%) |
Nov 24, 2009 | 57.85 | 57.88 | 57.01 | 57.65 | 1,010,056 | -0.26(-0.45%) |
Nov 23, 2009 | 57.63 | 58.52 | 57.60 | 57.90 | 1,212,243 | +1.03(+1.81%) |
Nov 20, 2009 | 56.53 | 57.19 | 56.46 | 56.88 | 1,549,953 | -0.16(-0.28%) |
Nov 19, 2009 | 57.89 | 57.99 | 56.60 | 57.04 | 1,838,364 | -1.41(-2.42%) |
Nov 18, 2009 | 58.79 | 58.87 | 58.03 | 58.45 | 1,777,570 | -0.34(-0.58%) |
Nov 17, 2009 | 58.60 | 58.91 | 58.32 | 58.79 | 1,392,622 | -0.03(-0.05%) |
Nov 16, 2009 | 57.78 | 59.16 | 57.73 | 58.82 | 1,614,827 | +1.48(+2.57%) |
Nov 13, 2009 | 56.88 | 57.59 | 56.33 | 57.34 | 1,557,035 | +0.52(+0.91%) |
Nov 12, 2009 | 57.81 | 58.28 | 56.67 | 56.82 | 1,087,808 | -1.06(-1.82%) |
Nov 11, 2009 | 58.01 | 58.37 | 57.40 | 57.88 | 1,698,771 | +0.40(+0.70%) |
Nov 10, 2009 | 57.64 | 58.11 | 57.05 | 57.48 | 2,059,419 | -0.37(-0.63%) |
Nov 09, 2009 | 57.31 | 57.84 | 57.21 | 57.84 | 1,618,579 | +1.10(+1.94%) |
Nov 06, 2009 | 56.14 | 57.27 | 55.95 | 56.74 | 1,448,696 | +0.56(+1.00%) |
Nov 05, 2009 | 55.55 | 56.81 | 55.47 | 56.18 | 1,815,710 | +1.17(+2.13%) |
Nov 04, 2009 | 55.98 | 56.12 | 54.94 | 55.01 | 2,083,544 | -0.64(-1.14%) |
Nov 03, 2009 | 54.36 | 55.69 | 54.24 | 55.64 | 2,877,433 | +0.86(+1.57%) |
Nov 02, 2009 | 55.10 | 55.50 | 53.98 | 54.78 | 2,599,428 | +0.11(+0.20%) |
Oct 30, 2009 | 55.77 | 55.96 | 54.37 | 54.67 | 3,952,628 | -1.38(-2.46%) |
Oct 29, 2009 | 55.55 | 56.36 | 55.29 | 56.05 | 3,849,505 | +0.99(+1.80%) |
Oct 28, 2009 | 56.95 | 57.04 | 54.86 | 55.06 | 2,419,456 | -2.01(-3.53%) |
Oct 27, 2009 | 57.98 | 58.21 | 56.98 | 57.07 | 3,237,701 | -0.81(-1.39%) |
Oct 26, 2009 | 58.55 | 59.47 | 57.65 | 57.88 | 2,208,430 | -0.59(-1.01%) |
Oct 23, 2009 | 58.73 | 58.84 | 58.29 | 58.47 | 2,082,402 | -1.09(-1.83%) |
Oct 22, 2009 | 58.70 | 59.79 | 58.12 | 59.56 | 1,722,979 | +0.70(+1.19%) |
Oct 21, 2009 | 59.46 | 60.57 | 58.72 | 58.86 | 3,005,200 | -0.78(-1.31%) |
Oct 20, 2009 | 59.33 | 59.76 | 59.28 | 59.64 | 2,564,012 | -0.76(-1.26%) |
Oct 19, 2009 | 60.12 | 60.74 | 59.70 | 60.40 | 1,240,560 | +0.44(+0.73%) |
Oct 16, 2009 | 60.00 | 60.25 | 59.41 | 59.96 | 1,454,999 | -0.38(-0.64%) |
Oct 15, 2009 | 60.06 | 60.58 | 60.06 | 60.35 | 1,366,947 | -0.09(-0.15%) |
Oct 14, 2009 | 60.27 | 60.57 | 59.73 | 60.44 | 1,587,774 | +1.07(+1.81%) |
Oct 13, 2009 | 59.48 | 59.69 | 58.89 | 59.36 | 1,847,419 | -0.22(-0.38%) |
Oct 12, 2009 | 60.06 | 60.11 | 59.28 | 59.59 | 928,843 | +0.04(+0.08%) |
Oct 09, 2009 | 58.85 | 59.63 | 58.79 | 59.54 | 759,018 | +0.77(+1.31%) |
Oct 08, 2009 | 59.00 | 59.44 | 58.64 | 58.77 | 1,744,958 | +0.37(+0.63%) |
Oct 07, 2009 | 58.28 | 58.65 | 58.12 | 58.41 | 882,647 | +0.05(+0.09%) |
Oct 06, 2009 | 57.83 | 58.65 | 57.71 | 58.35 | 2,706,656 | +0.94(+1.64%) |
Oct 05, 2009 | 56.73 | 57.64 | 56.47 | 57.41 | 1,734,358 | +1.00(+1.78%) |
Oct 02, 2009 | 56.22 | 56.88 | 56.11 | 56.41 | 1,852,916 | -0.30(-0.52%) |
Oct 01, 2009 | 58.48 | 58.56 | 56.71 | 56.71 | 1,964,030 | -1.83(-3.12%) |
Sep 30, 2009 | 59.18 | 59.35 | 57.80 | 58.53 | 2,864,658 | -0.65(-1.10%) |
Sep 29, 2009 | 59.38 | 59.81 | 59.06 | 59.18 | 891,773 | -0.13(-0.23%) |
Sep 28, 2009 | 58.42 | 59.69 | 58.27 | 59.32 | 688,941 | +1.22(+2.09%) |
Sep 25, 2009 | 58.13 | 58.47 | 57.74 | 58.10 | 1,865,780 | -0.33(-0.57%) |
Sep 24, 2009 | 59.65 | 59.77 | 58.05 | 58.43 | 1,816,734 | -1.14(-1.91%) |
Sep 23, 2009 | 60.13 | 60.53 | 59.43 | 59.57 | 1,884,393 | -0.48(-0.80%) |
Sep 22, 2009 | 60.20 | 60.25 | 59.69 | 60.05 | 3,053,000 | +0.25(+0.42%) |
Sep 21, 2009 | 59.20 | 60.00 | 59.09 | 59.80 | 1,243,074 | +0.09(+0.15%) |
Sep 18, 2009 | 59.79 | 59.91 | 59.15 | 59.71 | 1,124,717 | +0.47(+0.79%) |
Sep 17, 2009 | 59.37 | 60.00 | 59.23 | 59.25 | 1,269,657 | +0.53(+0.90%) |
Sep 16, 2009 | 58.78 | 59.52 | 58.46 | 58.72 | 682,489 | +0.26(+0.44%) |
Sep 15, 2009 | 58.22 | 58.65 | 57.90 | 58.46 | 1,235,890 | +0.29(+0.49%) |
Sep 14, 2009 | 57.25 | 58.24 | 57.07 | 58.17 | 2,433,048 | +0.59(+1.03%) |
Sep 11, 2009 | 57.82 | 58.12 | 57.31 | 57.58 | 1,298,761 | -0.17(-0.29%) |
Sep 10, 2009 | 57.05 | 57.81 | 56.69 | 57.75 | 1,276,572 | +0.73(+1.29%) |
Sep 09, 2009 | 56.12 | 57.28 | 55.90 | 57.02 | 1,725,626 | +1.01(+1.81%) |
Sep 08, 2009 | 55.97 | 56.03 | 55.35 | 56.01 | 1,339,591 | +0.61(+1.10%) |
Sep 04, 2009 | 54.47 | 55.49 | 54.32 | 55.40 | 1,630,329 | +0.86(+1.57%) |
Sep 03, 2009 | 54.18 | 54.63 | 53.60 | 54.54 | 1,635,597 | +0.57(+1.06%) |
Sep 02, 2009 | 53.86 | 54.30 | 53.82 | 53.97 | 2,856,561 | -0.04(-0.07%) |
Sep 01, 2009 | 54.85 | 56.05 | 53.91 | 54.00 | 1,928,973 | -1.18(-2.14%) |
Aug 31, 2009 | 55.27 | 55.39 | 54.82 | 55.18 | 2,029,755 | -0.64(-1.15%) |
Aug 28, 2009 | 56.72 | 56.89 | 55.45 | 55.83 | 979,740 | -0.36(-0.64%) |
Aug 27, 2009 | 56.21 | 56.33 | 55.11 | 56.19 | 775,389 | -0.06(-0.11%) |
Aug 26, 2009 | 56.09 | 56.58 | 55.89 | 56.25 | 1,956,550 | +0.06(+0.11%) |
Aug 25, 2009 | 56.20 | 56.74 | 56.03 | 56.19 | 1,264,253 | +0.22(+0.40%) |
Aug 24, 2009 | 56.24 | 56.52 | 55.72 | 55.96 | 856,223 | +0.10(+0.18%) |
Aug 21, 2009 | 55.45 | 56.15 | 55.26 | 55.86 | 1,562,119 | +0.99(+1.81%) |
Aug 20, 2009 | 54.27 | 55.02 | 54.03 | 54.87 | 2,354,218 | +0.44(+0.81%) |
Aug 19, 2009 | 52.97 | 54.43 | 52.89 | 54.43 | 1,167,975 | +0.76(+1.42%) |
Aug 18, 2009 | 53.31 | 53.91 | 53.06 | 53.67 | 2,001,224 | +0.74(+1.39%) |
Aug 17, 2009 | 53.27 | 53.44 | 52.80 | 52.93 | 1,586,965 | -1.53(-2.82%) |
Aug 14, 2009 | 55.47 | 55.47 | 53.91 | 54.47 | 1,802,020 | -1.01(-1.82%) |
Aug 13, 2009 | 55.41 | 55.67 | 54.67 | 55.48 | 1,313,339 | +0.42(+0.76%) |
Aug 12, 2009 | 54.22 | 55.72 | 54.22 | 55.06 | 1,678,446 | +0.71(+1.30%) |
Aug 11, 2009 | 54.76 | 54.99 | 54.03 | 54.35 | 3,542,766 | -0.61(-1.11%) |
Aug 10, 2009 | 54.81 | 55.32 | 54.65 | 54.96 | 1,529,391 | -0.13(-0.24%) |
Aug 07, 2009 | 54.82 | 55.60 | 54.43 | 55.10 | 2,002,446 | +1.07(+1.99%) |
Aug 06, 2009 | 55.19 | 55.26 | 53.93 | 54.02 | 2,081,918 | -0.86(-1.57%) |
Aug 05, 2009 | 55.68 | 55.78 | 54.51 | 54.88 | 1,934,055 | -0.86(-1.54%) |
Aug 04, 2009 | 55.02 | 55.85 | 54.93 | 55.74 | 1,743,259 | +0.50(+0.91%) |
Aug 03, 2009 | 55.21 | 55.31 | 54.45 | 55.24 | 1,291,678 | +0.64(+1.16%) |
Jul 31, 2009 | 54.69 | 55.26 | 54.60 | 54.60 | 1,768,770 | -0.19(-0.34%) |
Jul 30, 2009 | 54.91 | 55.72 | 54.74 | 54.79 | 2,324,545 | +0.51(+0.94%) |
Jul 29, 2009 | 54.04 | 54.43 | 53.83 | 54.28 | 1,768,960 | -0.24(-0.44%) |
Jul 28, 2009 | 54.03 | 54.58 | 53.62 | 54.52 | 1,521,336 | +0.52(+0.96%) |
Jul 27, 2009 | 54.20 | 54.55 | 53.69 | 54.00 | 1,866,669 | -0.30(-0.56%) |
Jul 24, 2009 | 53.57 | 54.31 | 53.37 | 54.31 | 1,418,689 | +0.29(+0.53%) |
Jul 23, 2009 | 52.54 | 54.30 | 52.38 | 54.02 | 2,420,520 | +1.55(+2.95%) |
Jul 22, 2009 | 51.92 | 52.80 | 51.81 | 52.47 | 2,128,976 | +0.38(+0.74%) |
Jul 21, 2009 | 52.47 | 52.58 | 51.42 | 52.09 | 2,321,123 | -0.04(-0.09%) |
Jul 20, 2009 | 51.83 | 52.23 | 51.56 | 52.13 | 2,199,758 | +0.74(+1.44%) |
Jul 17, 2009 | 51.65 | 51.70 | 51.18 | 51.39 | 1,662,314 | -0.14(-0.28%) |
Jul 16, 2009 | 50.73 | 51.73 | 50.61 | 51.53 | 2,291,975 | +0.65(+1.28%) |
Jul 15, 2009 | 50.09 | 51.02 | 49.83 | 50.88 | 1,557,197 | +1.73(+3.51%) |
Jul 14, 2009 | 48.81 | 49.31 | 48.58 | 49.15 | 2,341,078 | +0.34(+0.70%) |
Jul 13, 2009 | 47.85 | 48.87 | 47.81 | 48.81 | 3,980,728 | +0.90(+1.89%) |
Jul 10, 2009 | 47.44 | 48.12 | 47.18 | 47.91 | 2,169,416 | +0.22(+0.47%) |
Jul 09, 2009 | 47.98 | 48.13 | 47.53 | 47.69 | 3,685,858 | -0.08(-0.17%) |
Jul 08, 2009 | 48.38 | 48.45 | 47.07 | 47.77 | 3,165,679 | -0.42(-0.87%) |
Jul 07, 2009 | 49.08 | 49.19 | 48.15 | 48.19 | 2,687,979 | -1.02(-2.07%) |
Jul 06, 2009 | 49.32 | 49.57 | 48.44 | 49.21 | 3,076,892 | -0.70(-1.40%) |
Jul 02, 2009 | 50.65 | 51.55 | 49.56 | 49.91 | 2,825,720 | -1.65(-3.19%) |
Jul 01, 2009 | 51.15 | 51.92 | 51.08 | 51.55 | 1,874,736 | +0.83(+1.64%) |
Jun 30, 2009 | 51.14 | 51.47 | 50.63 | 50.72 | 2,452,061 | -0.21(-0.42%) |
Jun 29, 2009 | 50.98 | 51.41 | 50.26 | 50.93 | 1,850,161 | +0.20(+0.39%) |
Jun 26, 2009 | 50.45 | 51.23 | 50.24 | 50.74 | 1,453,540 | -0.04(-0.07%) |
Jun 25, 2009 | 49.88 | 50.77 | 49.79 | 50.77 | 1,478,738 | +1.50(+3.05%) |
Jun 24, 2009 | 49.11 | 49.88 | 49.04 | 49.27 | 2,819,994 | +0.54(+1.10%) |
Jun 23, 2009 | 49.30 | 49.42 | 48.57 | 48.73 | 2,654,121 | -0.24(-0.49%) |
Jun 22, 2009 | 50.68 | 50.68 | 48.98 | 48.98 | 1,989,295 | -1.98(-3.88%) |
Jun 19, 2009 | 51.28 | 51.53 | 50.79 | 50.95 | 1,661,654 | +0.21(+0.42%) |
Jun 18, 2009 | 50.38 | 50.86 | 49.90 | 50.74 | 2,284,659 | +0.05(+0.11%) |
Jun 17, 2009 | 49.93 | 50.88 | 49.60 | 50.68 | 2,040,640 | +0.71(+1.41%) |
Jun 16, 2009 | 51.13 | 51.31 | 49.83 | 49.98 | 2,943,657 | -0.91(-1.79%) |
Jun 15, 2009 | 51.48 | 51.56 | 50.27 | 50.89 | 2,532,809 | -1.34(-2.57%) |
Jun 12, 2009 | 51.82 | 52.27 | 51.37 | 52.23 | 1,708,214 | +0.18(+0.34%) |
Jun 11, 2009 | 52.04 | 52.93 | 52.03 | 52.05 | 3,464,501 | -0.04(-0.09%) |
Jun 10, 2009 | 52.59 | 52.62 | 50.98 | 52.10 | 2,236,480 | +0.00(+0.00%) |
Jun 09, 2009 | 51.93 | 52.45 | 51.73 | 52.10 | 1,845,194 | +0.46(+0.88%) |
Jun 08, 2009 | 51.36 | 52.22 | 51.02 | 51.64 | 2,236,194 | -0.38(-0.74%) |
Jun 05, 2009 | 52.76 | 52.76 | 51.75 | 52.03 | 2,656,259 | -0.26(-0.50%) |
Jun 04, 2009 | 51.66 | 52.32 | 51.14 | 52.29 | 3,545,046 | +0.81(+1.58%) |
Jun 03, 2009 | 50.95 | 51.48 | 50.74 | 51.47 | 2,995,044 | -0.14(-0.28%) |
Jun 02, 2009 | 50.95 | 51.94 | 50.66 | 51.61 | 3,858,554 | +0.60(+1.17%) |
Jun 01, 2009 | 50.25 | 51.24 | 50.04 | 51.02 | 2,386,472 | +1.75(+3.56%) |
May 29, 2009 | 48.45 | 49.26 | 48.05 | 49.26 | 2,482,207 | +1.05(+2.17%) |
May 28, 2009 | 48.49 | 48.61 | 47.11 | 48.22 | 2,325,200 | +0.16(+0.34%) |
May 27, 2009 | 48.39 | 49.15 | 47.96 | 48.05 | 3,164,788 | -0.69(-1.41%) |
May 26, 2009 | 46.16 | 55.78 | 46.05 | 48.74 | 3,751,407 | +2.30(+4.95%) |
May 22, 2009 | 47.09 | 47.26 | 46.44 | 46.44 | 3,252,690 | -0.40(-0.86%) |
May 21, 2009 | 47.07 | 47.39 | 46.14 | 46.85 | 4,783,963 | -0.89(-1.87%) |
May 20, 2009 | 48.30 | 49.14 | 47.56 | 47.74 | 3,606,198 | -0.12(-0.24%) |
May 19, 2009 | 47.66 | 48.36 | 47.21 | 47.86 | 2,122,676 | +0.14(+0.30%) |
May 18, 2009 | 46.73 | 47.78 | 46.59 | 47.71 | 2,949,282 | +1.48(+3.19%) |
May 15, 2009 | 46.22 | 46.83 | 45.92 | 46.24 | 1,807,345 | -0.10(-0.21%) |
May 14, 2009 | 45.84 | 47.03 | 45.60 | 46.34 | 2,125,270 | +0.47(+1.01%) |
May 13, 2009 | 47.00 | 47.12 | 45.71 | 45.87 | 3,703,764 | -2.11(-4.40%) |
May 12, 2009 | 48.58 | 48.87 | 47.07 | 47.98 | 1,957,991 | -0.38(-0.78%) |
May 11, 2009 | 47.98 | 48.64 | 47.79 | 48.36 | 2,179,951 | -0.45(-0.92%) |
May 08, 2009 | 48.47 | 48.99 | 47.79 | 48.81 | 3,085,245 | +1.05(+2.19%) |
May 07, 2009 | 49.48 | 49.64 | 47.27 | 47.76 | 2,620,548 | -1.12(-2.29%) |
May 06, 2009 | 49.50 | 49.72 | 48.01 | 48.88 | 2,502,913 | -0.07(-0.15%) |
May 05, 2009 | 48.90 | 49.06 | 48.20 | 48.95 | 1,655,141 | -0.18(-0.36%) |
May 04, 2009 | 48.08 | 49.15 | 47.74 | 49.13 | 1,552,227 | +1.52(+3.19%) |
May 01, 2009 | 47.31 | 47.97 | 47.11 | 47.61 | 2,194,132 | +0.38(+0.81%) |
Apr 30, 2009 | 48.32 | 48.77 | 47.22 | 47.22 | 2,770,509 | -0.24(-0.51%) |
Apr 29, 2009 | 46.39 | 48.12 | 46.35 | 47.46 | 2,402,495 | +1.53(+3.33%) |
Apr 28, 2009 | 45.21 | 46.48 | 45.16 | 45.93 | 3,306,061 | +0.11(+0.23%) |
Apr 27, 2009 | 45.36 | 46.41 | 45.17 | 45.83 | 2,477,856 | -0.29(-0.62%) |
Apr 24, 2009 | 45.72 | 46.62 | 45.29 | 46.11 | 2,529,557 | +0.88(+1.94%) |
Apr 23, 2009 | 45.73 | 45.78 | 44.60 | 45.24 | 2,697,116 | -0.25(-0.55%) |
Apr 22, 2009 | 44.56 | 46.58 | 44.48 | 45.49 | 3,272,201 | +0.18(+0.39%) |
Apr 21, 2009 | 43.91 | 45.41 | 43.76 | 45.31 | 2,755,530 | +1.13(+2.55%) |
Apr 20, 2009 | 45.06 | 45.36 | 43.97 | 44.18 | 2,292,036 | -1.93(-4.19%) |
Apr 17, 2009 | 45.84 | 46.47 | 45.37 | 46.11 | 2,644,249 | +0.49(+1.08%) |
Apr 16, 2009 | 44.94 | 45.86 | 44.27 | 45.62 | 2,401,934 | +1.31(+2.95%) |
Apr 15, 2009 | 43.61 | 44.47 | 43.59 | 44.31 | 2,161,089 | +0.38(+0.88%) |
Apr 14, 2009 | 44.22 | 44.90 | 43.80 | 43.93 | 2,079,420 | -0.90(-2.00%) |
Apr 13, 2009 | 44.59 | 45.12 | 44.00 | 44.83 | 3,082,751 | -0.19(-0.41%) |
Apr 09, 2009 | 43.99 | 45.03 | 43.60 | 45.01 | 2,439,272 | +2.20(+5.14%) |
Apr 08, 2009 | 42.08 | 42.85 | 41.87 | 42.81 | 2,257,367 | +0.85(+2.03%) |
Apr 07, 2009 | 42.54 | 42.87 | 41.79 | 41.96 | 1,779,676 | -1.39(-3.20%) |
Apr 06, 2009 | 43.49 | 43.66 | 42.61 | 43.35 | 1,451,219 | -0.60(-1.36%) |
Apr 03, 2009 | 43.47 | 44.01 | 42.96 | 43.95 | 2,092,365 | +0.46(+1.05%) |
Apr 02, 2009 | 42.94 | 44.17 | 42.60 | 43.49 | 3,094,807 | +1.83(+4.38%) |
Apr 01, 2009 | 40.43 | 41.72 | 40.06 | 41.67 | 4,650,629 | +0.53(+1.28%) |
Mar 31, 2009 | 41.35 | 42.17 | 40.72 | 41.14 | 3,588,330 | +0.26(+0.63%) |
Mar 30, 2009 | 41.16 | 41.16 | 39.83 | 40.88 | 3,029,151 | -2.57(-5.91%) |
Mar 26, 2009 | 42.06 | 43.45 | 41.84 | 43.45 | 3,371,831 | +2.04(+4.93%) |
Mar 25, 2009 | 40.95 | 42.04 | 39.87 | 41.41 | 1,994,803 | +0.54(+1.31%) |
Mar 24, 2009 | 41.38 | 41.74 | 40.43 | 40.87 | 1,532,874 | -0.93(-2.23%) |
Mar 23, 2009 | 40.57 | 41.95 | 40.48 | 41.80 | 2,486,709 | +2.89(+7.43%) |
Mar 20, 2009 | 40.51 | 40.71 | 38.78 | 38.91 | 2,568,869 | -1.19(-2.97%) |
Mar 19, 2009 | 41.15 | 41.15 | 39.95 | 40.10 | 3,061,541 | -0.47(-1.15%) |
Mar 18, 2009 | 39.04 | 40.81 | 38.91 | 40.57 | 2,725,467 | +1.31(+3.33%) |
Mar 17, 2009 | 37.71 | 39.32 | 37.49 | 39.26 | 2,799,358 | +1.48(+3.91%) |
Mar 16, 2009 | 38.98 | 39.03 | 37.64 | 37.78 | 2,507,754 | -0.57(-1.49%) |
Mar 13, 2009 | 38.45 | 38.71 | 37.95 | 38.36 | 0 | +0.31(+0.82%) |
Mar 12, 2009 | 35.91 | 38.36 | 35.56 | 38.04 | 2,774,403 | +1.92(+5.33%) |
Mar 11, 2009 | 35.94 | 37.16 | 35.76 | 36.12 | 3,272,991 | +0.15(+0.42%) |
Mar 10, 2009 | 34.75 | 36.09 | 34.56 | 35.97 | 2,439,006 | +1.99(+5.85%) |
Mar 09, 2009 | 34.20 | 35.13 | 33.87 | 33.98 | 3,420,200 | -0.72(-2.06%) |
Mar 06, 2009 | 34.82 | 35.31 | 33.92 | 34.70 | 0 | +0.02(+0.05%) |
Mar 05, 2009 | 35.32 | 35.90 | 34.64 | 34.68 | 2,148,406 | -1.59(-4.39%) |
Mar 04, 2009 | 36.11 | 36.84 | 35.54 | 36.27 | 3,017,292 | +0.52(+1.45%) |
Mar 02, 2009 | 37.06 | 37.28 | 35.60 | 35.75 | 4,351,618 | -2.24(-5.89%) |
Feb 27, 2009 | 37.54 | 38.69 | 37.30 | 37.99 | 0 | -0.33(-0.86%) |
Feb 26, 2009 | 39.59 | 39.72 | 38.19 | 38.32 | 3,500,767 | -0.88(-2.24%) |
Feb 25, 2009 | 39.97 | 40.13 | 38.75 | 39.20 | 4,119,990 | -0.80(-1.99%) |
Feb 24, 2009 | 39.22 | 40.43 | 38.89 | 39.99 | 2,457,182 | +1.29(+3.33%) |
Feb 23, 2009 | 40.50 | 40.53 | 38.70 | 38.70 | 2,338,163 | -1.64(-4.06%) |
Feb 20, 2009 | 40.06 | 40.78 | 39.49 | 40.34 | 3,454,329 | -0.43(-1.05%) |
Feb 19, 2009 | 41.71 | 41.92 | 40.73 | 40.77 | 2,514,155 | -0.55(-1.34%) |
Feb 18, 2009 | 42.28 | 42.28 | 41.09 | 41.33 | 2,958,261 | -0.64(-1.51%) |
Feb 17, 2009 | 41.69 | 42.44 | 41.53 | 41.96 | 3,283,096 | -1.49(-3.42%) |
Feb 13, 2009 | 43.46 | 44.22 | 43.36 | 43.45 | 2,206,954 | -0.37(-0.84%) |
Feb 12, 2009 | 42.45 | 43.81 | 42.07 | 43.81 | 2,879,847 | +0.58(+1.35%) |
Feb 11, 2009 | 43.27 | 43.52 | 42.50 | 43.23 | 3,138,449 | +0.20(+0.46%) |
Feb 10, 2009 | 44.49 | 45.17 | 42.86 | 43.03 | 4,217,673 | -1.90(-4.22%) |
Feb 09, 2009 | 44.81 | 45.03 | 44.24 | 44.93 | 7,971,386 | +0.08(+0.18%) |
Feb 06, 2009 | 43.74 | 45.16 | 43.46 | 44.85 | 2,332,910 | +1.32(+3.02%) |
Feb 05, 2009 | 42.58 | 44.12 | 42.41 | 43.54 | 3,006,981 | +0.56(+1.31%) |
Feb 04, 2009 | 43.24 | 44.13 | 42.76 | 42.97 | 1,895,643 | -0.28(-0.64%) |
Feb 03, 2009 | 43.03 | 43.52 | 42.44 | 43.25 | 2,922,689 | +0.69(+1.62%) |
Feb 02, 2009 | 41.67 | 42.86 | 41.58 | 42.56 | 2,545,497 | +0.15(+0.36%) |
Jan 30, 2009 | 43.42 | 43.58 | 42.03 | 42.41 | 0 | -0.55(-1.27%) |
Jan 29, 2009 | 43.88 | 43.96 | 42.80 | 42.95 | 2,826,657 | -1.57(-3.52%) |
Jan 28, 2009 | 43.82 | 44.76 | 43.61 | 44.52 | 2,927,741 | +1.57(+3.65%) |
Jan 27, 2009 | 42.64 | 43.24 | 42.31 | 42.95 | 2,948,661 | +0.52(+1.22%) |
Jan 26, 2009 | 41.76 | 43.20 | 41.76 | 42.44 | 2,968,564 | +0.53(+1.26%) |
Jan 23, 2009 | 40.62 | 42.47 | 40.58 | 41.91 | 2,924,848 | +0.21(+0.49%) |
Jan 22, 2009 | 41.78 | 42.67 | 40.99 | 41.70 | 3,157,794 | -0.96(-2.24%) |
Jan 21, 2009 | 41.43 | 42.92 | 40.65 | 42.66 | 4,689,014 | +1.84(+4.52%) |
Jan 20, 2009 | 42.80 | 43.26 | 40.82 | 40.82 | 3,004,440 | -2.52(-5.82%) |
Jan 16, 2009 | 43.91 | 43.93 | 42.14 | 43.34 | 3,039,145 | +0.28(+0.64%) |
Jan 15, 2009 | 42.18 | 43.25 | 40.85 | 43.06 | 3,568,225 | +0.94(+2.23%) |
Jan 14, 2009 | 42.95 | 43.35 | 41.95 | 42.12 | 2,461,917 | -1.80(-4.09%) |
Jan 13, 2009 | 43.36 | 44.24 | 43.20 | 43.92 | 2,956,491 | +0.46(+1.05%) |
Jan 12, 2009 | 44.52 | 44.70 | 43.21 | 43.46 | 1,894,839 | -1.15(-2.57%) |
Jan 09, 2009 | 46.40 | 46.47 | 44.61 | 44.61 | 3,008,798 | -1.76(-3.80%) |
Jan 08, 2009 | 45.81 | 46.43 | 45.49 | 46.37 | 1,873,070 | +0.21(+0.47%) |
Jan 07, 2009 | 46.66 | 46.78 | 45.44 | 46.16 | 2,111,069 | -1.32(-2.77%) |
Jan 06, 2009 | 47.22 | 48.16 | 47.00 | 47.47 | 3,951,520 | +0.64(+1.38%) |
Jan 05, 2009 | 46.60 | 47.14 | 45.75 | 46.83 | 3,861,723 | +0.38(+0.81%) |
Jan 02, 2009 | 45.67 | 46.86 | 45.31 | 46.45 | 0 | +0.95(+2.08%) |
Jan 01, 2009 | 44.25 | 46.15 | 44.20 | 45.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.25 | 46.15 | 44.20 | 45.50 | 3,524,107 | +1.26(+2.85%) |
Dec 30, 2008 | 43.29 | 44.24 | 43.01 | 44.24 | 3,441,554 | +1.21(+2.81%) |
Dec 29, 2008 | 43.71 | 43.80 | 42.18 | 43.03 | 2,493,855 | -0.64(-1.45%) |
Dec 26, 2008 | 43.57 | 43.80 | 43.02 | 43.67 | 1,752,618 | +0.54(+1.24%) |
Dec 24, 2008 | 43.03 | 43.33 | 42.61 | 43.13 | 1,865,038 | +0.18(+0.42%) |
Dec 23, 2008 | 44.06 | 44.29 | 42.72 | 42.95 | 4,117,185 | -1.02(-2.32%) |
Dec 22, 2008 | 44.98 | 45.12 | 42.52 | 43.97 | 5,611,109 | -1.07(-2.38%) |
Dec 19, 2008 | 45.20 | 46.08 | 44.47 | 45.05 | 4,036,445 | +0.39(+0.88%) |
Dec 18, 2008 | 45.07 | 45.82 | 43.73 | 44.65 | 3,618,186 | -0.45(-0.99%) |
Dec 17, 2008 | 44.03 | 45.60 | 43.80 | 45.10 | 3,986,027 | +0.53(+1.18%) |
Dec 16, 2008 | 42.86 | 44.61 | 42.67 | 44.57 | 3,318,526 | +2.59(+6.16%) |
Dec 15, 2008 | 43.76 | 43.94 | 41.39 | 41.99 | 3,128,197 | -1.41(-3.26%) |
Dec 12, 2008 | 40.98 | 43.50 | 40.84 | 43.40 | 4,365,297 | +1.17(+2.78%) |
Dec 11, 2008 | 43.64 | 44.35 | 41.67 | 42.23 | 4,217,369 | -1.70(-3.87%) |
Dec 10, 2008 | 43.59 | 44.75 | 43.29 | 43.93 | 5,033,501 | +0.73(+1.70%) |
Dec 09, 2008 | 43.83 | 45.49 | 42.69 | 43.20 | 5,145,394 | -0.88(-1.99%) |
Dec 08, 2008 | 43.22 | 44.70 | 43.11 | 44.07 | 4,628,493 | +2.10(+5.01%) |
Dec 05, 2008 | 39.74 | 42.33 | 38.76 | 41.97 | 3,850,837 | +1.51(+3.74%) |
Dec 04, 2008 | 41.22 | 42.61 | 39.63 | 40.46 | 3,586,302 | -1.52(-3.62%) |
Dec 03, 2008 | 40.58 | 42.19 | 39.74 | 41.98 | 3,941,704 | +1.05(+2.56%) |
Dec 02, 2008 | 39.74 | 40.96 | 38.87 | 40.93 | 3,917,805 | +1.74(+4.43%) |