Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 48.82 | 49.10 | 48.28 | 48.98 | 4,619,880 | +0.08(+0.17%) |
Nov 27, 2009 | 48.58 | 49.18 | 48.28 | 48.90 | 2,026,021 | -0.95(-1.91%) |
Nov 25, 2009 | 49.09 | 49.89 | 48.96 | 49.85 | 4,810,287 | +0.66(+1.34%) |
Nov 24, 2009 | 49.02 | 49.24 | 48.40 | 49.19 | 4,245,433 | +0.18(+0.36%) |
Nov 23, 2009 | 48.59 | 49.04 | 48.57 | 49.01 | 3,546,335 | +0.75(+1.55%) |
Nov 20, 2009 | 47.51 | 48.42 | 47.35 | 48.26 | 4,484,602 | +0.52(+1.09%) |
Nov 19, 2009 | 47.69 | 47.85 | 46.81 | 47.74 | 3,950,562 | -0.05(-0.11%) |
Nov 18, 2009 | 48.46 | 48.71 | 47.62 | 47.79 | 4,363,376 | -0.60(-1.24%) |
Nov 17, 2009 | 48.74 | 48.85 | 48.10 | 48.40 | 3,305,689 | -0.42(-0.87%) |
Nov 16, 2009 | 48.43 | 49.21 | 48.40 | 48.82 | 4,507,989 | +0.58(+1.20%) |
Nov 13, 2009 | 47.49 | 48.32 | 47.23 | 48.24 | 4,896,084 | +1.25(+2.66%) |
Nov 12, 2009 | 47.56 | 47.64 | 46.73 | 46.99 | 5,705,400 | -0.62(-1.31%) |
Nov 11, 2009 | 47.59 | 48.08 | 47.39 | 47.62 | 3,831,601 | +0.30(+0.64%) |
Nov 10, 2009 | 47.82 | 47.91 | 47.18 | 47.31 | 4,397,687 | -0.63(-1.31%) |
Nov 09, 2009 | 46.99 | 47.98 | 46.78 | 47.94 | 5,026,684 | +1.15(+2.47%) |
Nov 06, 2009 | 45.78 | 46.89 | 45.78 | 46.78 | 5,427,436 | +0.96(+2.10%) |
Nov 05, 2009 | 44.91 | 46.21 | 44.83 | 45.82 | 6,046,864 | +1.17(+2.63%) |
Nov 04, 2009 | 44.15 | 45.50 | 43.87 | 44.65 | 6,699,057 | +0.63(+1.44%) |
Nov 03, 2009 | 43.44 | 44.02 | 43.06 | 44.01 | 5,485,754 | +0.34(+0.77%) |
Nov 02, 2009 | 43.78 | 44.01 | 43.33 | 43.68 | 4,343,358 | +0.05(+0.12%) |
Oct 30, 2009 | 44.01 | 44.18 | 43.40 | 43.63 | 6,242,803 | -0.44(-1.01%) |
Oct 29, 2009 | 43.47 | 44.17 | 42.74 | 44.07 | 7,510,106 | +0.74(+1.71%) |
Oct 28, 2009 | 44.41 | 44.53 | 43.25 | 43.33 | 8,618,019 | -1.07(-2.41%) |
Oct 27, 2009 | 45.23 | 45.34 | 44.36 | 44.40 | 8,567,545 | -0.93(-2.04%) |
Oct 26, 2009 | 46.00 | 46.00 | 45.06 | 45.33 | 7,456,751 | -0.46(-1.00%) |
Oct 23, 2009 | 45.73 | 45.92 | 45.65 | 45.78 | 8,381,564 | +0.39(+0.85%) |
Oct 22, 2009 | 44.49 | 45.66 | 44.37 | 45.40 | 11,237,838 | +1.22(+2.76%) |
Oct 21, 2009 | 45.24 | 45.27 | 44.01 | 44.18 | 17,363,934 | -1.48(-3.24%) |
Oct 20, 2009 | 45.88 | 46.04 | 45.61 | 45.66 | 20,097,466 | -3.17(-6.49%) |
Oct 19, 2009 | 47.97 | 49.07 | 47.59 | 48.83 | 5,768,187 | +0.98(+2.05%) |
Oct 16, 2009 | 47.22 | 48.18 | 47.04 | 47.84 | 4,938,741 | +0.36(+0.76%) |
Oct 15, 2009 | 47.48 | 47.80 | 47.21 | 47.48 | 3,061,367 | -0.18(-0.37%) |
Oct 14, 2009 | 47.43 | 47.95 | 46.76 | 47.66 | 4,756,637 | +0.67(+1.42%) |
Oct 13, 2009 | 47.43 | 47.48 | 46.75 | 46.99 | 3,974,796 | -0.20(-0.43%) |
Oct 12, 2009 | 47.62 | 47.77 | 46.98 | 47.20 | 7,319,855 | -0.89(-1.85%) |
Oct 09, 2009 | 46.42 | 48.24 | 46.33 | 48.08 | 8,371,745 | +1.79(+3.86%) |
Oct 08, 2009 | 47.19 | 47.23 | 46.23 | 46.30 | 10,535,676 | -0.65(-1.39%) |
Oct 07, 2009 | 48.21 | 48.21 | 46.67 | 46.95 | 8,912,160 | -1.36(-2.82%) |
Oct 06, 2009 | 47.79 | 48.41 | 47.56 | 48.31 | 4,370,751 | +0.75(+1.59%) |
Oct 05, 2009 | 47.88 | 48.15 | 47.43 | 47.56 | 6,707,603 | -0.24(-0.50%) |
Oct 02, 2009 | 48.62 | 48.62 | 47.62 | 47.80 | 5,731,418 | -0.79(-1.62%) |
Oct 01, 2009 | 49.44 | 49.54 | 48.57 | 48.59 | 5,030,377 | -0.93(-1.88%) |
Sep 30, 2009 | 50.23 | 50.23 | 49.24 | 49.52 | 6,637,866 | -0.62(-1.23%) |
Sep 29, 2009 | 49.89 | 50.30 | 49.63 | 50.13 | 4,107,663 | +0.43(+0.87%) |
Sep 28, 2009 | 49.64 | 50.01 | 49.38 | 49.70 | 3,879,233 | +0.30(+0.62%) |
Sep 25, 2009 | 49.25 | 49.67 | 48.98 | 49.40 | 5,980,596 | +0.60(+1.22%) |
Sep 24, 2009 | 49.93 | 49.93 | 48.79 | 48.80 | 5,251,303 | -1.19(-2.38%) |
Sep 23, 2009 | 50.67 | 50.67 | 49.89 | 49.99 | 7,093,179 | -0.46(-0.92%) |
Sep 22, 2009 | 50.62 | 50.65 | 50.20 | 50.46 | 4,050,266 | +0.20(+0.40%) |
Sep 21, 2009 | 50.42 | 50.82 | 49.96 | 50.25 | 3,995,033 | -0.53(-1.05%) |
Sep 18, 2009 | 50.67 | 50.95 | 50.12 | 50.79 | 8,748,698 | +0.33(+0.65%) |
Sep 17, 2009 | 48.29 | 50.86 | 47.90 | 50.46 | 11,746,464 | +2.34(+4.87%) |
Sep 16, 2009 | 48.23 | 48.66 | 47.89 | 48.12 | 5,800,511 | +0.11(+0.22%) |
Sep 15, 2009 | 47.98 | 48.45 | 47.58 | 48.01 | 4,968,981 | +0.07(+0.15%) |
Sep 14, 2009 | 47.51 | 48.48 | 47.22 | 47.94 | 4,446,872 | -0.03(-0.07%) |
Sep 11, 2009 | 46.81 | 48.06 | 46.45 | 47.97 | 9,540,581 | +1.32(+2.83%) |
Sep 10, 2009 | 46.46 | 46.87 | 45.79 | 46.65 | 7,711,134 | +0.27(+0.59%) |
Sep 09, 2009 | 46.84 | 46.99 | 46.02 | 46.38 | 11,400,286 | -0.66(-1.40%) |
Sep 08, 2009 | 47.69 | 48.00 | 46.71 | 47.04 | 8,856,694 | -0.70(-1.47%) |
Sep 04, 2009 | 47.51 | 47.93 | 47.25 | 47.74 | 3,635,824 | +0.25(+0.53%) |
Sep 03, 2009 | 47.55 | 47.78 | 46.58 | 47.49 | 6,199,734 | +0.20(+0.43%) |
Sep 02, 2009 | 47.78 | 48.15 | 47.20 | 47.29 | 6,761,659 | -0.66(-1.38%) |
Sep 01, 2009 | 48.20 | 48.83 | 47.55 | 47.95 | 8,397,329 | +0.39(+0.83%) |
Aug 31, 2009 | 47.50 | 47.61 | 46.80 | 47.55 | 3,720,421 | +0.02(+0.04%) |
Aug 28, 2009 | 48.03 | 48.12 | 47.25 | 47.53 | 5,351,813 | -0.37(-0.78%) |
Aug 27, 2009 | 47.55 | 48.17 | 47.35 | 47.91 | 6,267,245 | +0.61(+1.29%) |
Aug 26, 2009 | 47.11 | 47.62 | 46.92 | 47.30 | 6,623,784 | +0.10(+0.20%) |
Aug 25, 2009 | 47.72 | 48.17 | 47.06 | 47.20 | 8,458,165 | -0.18(-0.37%) |
Aug 24, 2009 | 47.74 | 47.74 | 46.76 | 47.38 | 6,441,388 | -0.13(-0.28%) |
Aug 21, 2009 | 47.69 | 47.81 | 47.07 | 47.51 | 5,464,464 | +0.19(+0.40%) |
Aug 20, 2009 | 46.75 | 47.39 | 46.61 | 47.32 | 4,730,992 | +0.56(+1.19%) |
Aug 19, 2009 | 46.79 | 47.01 | 46.43 | 46.77 | 3,493,006 | -0.23(-0.49%) |
Aug 18, 2009 | 47.06 | 47.44 | 46.68 | 46.99 | 3,567,725 | +0.17(+0.35%) |
Aug 17, 2009 | 46.82 | 47.30 | 46.68 | 46.83 | 3,727,163 | -0.48(-1.01%) |
Aug 14, 2009 | 47.90 | 48.04 | 47.00 | 47.30 | 3,157,798 | -0.51(-1.07%) |
Aug 13, 2009 | 47.88 | 48.05 | 47.41 | 47.82 | 3,005,637 | -0.16(-0.33%) |
Aug 12, 2009 | 47.76 | 48.41 | 47.56 | 47.98 | 4,239,827 | +0.28(+0.58%) |
Aug 11, 2009 | 48.26 | 48.26 | 47.60 | 47.70 | 3,883,764 | -0.58(-1.20%) |
Aug 10, 2009 | 48.63 | 48.66 | 47.89 | 48.28 | 2,829,865 | -0.41(-0.83%) |
Aug 07, 2009 | 48.15 | 48.93 | 47.64 | 48.68 | 3,654,765 | +0.67(+1.40%) |
Aug 06, 2009 | 47.35 | 48.01 | 46.91 | 48.01 | 5,914,570 | +0.88(+1.86%) |
Aug 05, 2009 | 47.77 | 47.95 | 46.88 | 47.13 | 5,583,735 | -0.56(-1.17%) |
Aug 04, 2009 | 47.89 | 48.07 | 47.56 | 47.69 | 6,481,405 | -0.33(-0.68%) |
Aug 03, 2009 | 47.82 | 48.13 | 46.52 | 48.02 | 5,103,789 | +0.61(+1.28%) |
Jul 31, 2009 | 47.48 | 48.14 | 47.32 | 47.41 | 5,045,831 | +0.07(+0.15%) |
Jul 30, 2009 | 47.32 | 48.32 | 47.27 | 47.34 | 6,049,166 | -0.04(-0.08%) |
Jul 29, 2009 | 47.19 | 47.77 | 46.80 | 47.38 | 5,638,353 | -0.23(-0.48%) |
Jul 28, 2009 | 46.75 | 47.83 | 46.74 | 47.61 | 4,411,769 | +0.45(+0.95%) |
Jul 27, 2009 | 46.63 | 47.34 | 46.41 | 47.16 | 4,367,034 | +0.18(+0.38%) |
Jul 24, 2009 | 47.69 | 48.03 | 46.89 | 46.98 | 1,040 | -0.81(-1.69%) |
Jul 23, 2009 | 48.47 | 48.55 | 47.33 | 47.79 | 6,174,323 | -0.57(-1.18%) |
Jul 22, 2009 | 48.10 | 49.27 | 47.69 | 48.36 | 9,128,028 | +0.71(+1.49%) |
Jul 21, 2009 | 50.84 | 50.91 | 47.16 | 47.65 | 21,681,248 | -4.43(-8.50%) |
Jul 20, 2009 | 51.52 | 52.10 | 50.91 | 52.07 | 3,809,226 | +0.65(+1.26%) |
Jul 17, 2009 | 52.07 | 52.31 | 51.12 | 51.43 | 3,963,437 | -0.89(-1.70%) |
Jul 16, 2009 | 51.68 | 52.59 | 51.43 | 52.31 | 2,159,739 | +0.79(+1.53%) |
Jul 15, 2009 | 51.86 | 52.19 | 51.17 | 51.53 | 4,408,725 | +0.04(+0.07%) |
Jul 14, 2009 | 50.70 | 51.73 | 50.49 | 51.49 | 2,256,554 | +0.75(+1.49%) |
Jul 13, 2009 | 49.50 | 51.00 | 49.26 | 50.74 | 3,431,583 | +1.33(+2.68%) |
Jul 10, 2009 | 49.47 | 49.71 | 48.83 | 49.41 | 2,636,453 | -0.23(-0.47%) |
Jul 09, 2009 | 49.85 | 50.07 | 49.29 | 49.64 | 2,297,902 | -0.08(-0.15%) |
Jul 08, 2009 | 49.54 | 49.92 | 49.32 | 49.72 | 3,432,720 | +0.25(+0.51%) |
Jul 07, 2009 | 50.86 | 51.04 | 49.21 | 49.47 | 4,087,379 | -1.59(-3.11%) |
Jul 06, 2009 | 50.02 | 51.19 | 49.71 | 51.05 | 2,834,683 | +0.62(+1.23%) |
Jul 02, 2009 | 50.62 | 50.68 | 49.48 | 50.43 | 3,355,536 | -0.71(-1.39%) |
Jul 01, 2009 | 51.34 | 51.57 | 50.99 | 51.14 | 3,025,783 | -0.01(-0.01%) |
Jun 30, 2009 | 52.03 | 52.03 | 50.93 | 51.15 | 2,754,242 | -0.88(-1.69%) |
Jun 29, 2009 | 51.60 | 52.18 | 51.14 | 52.03 | 1,685,804 | +0.68(+1.32%) |
Jun 26, 2009 | 51.36 | 51.72 | 51.12 | 51.35 | 3,070,323 | -0.10(-0.20%) |
Jun 25, 2009 | 51.16 | 51.58 | 50.98 | 51.45 | 3,853,646 | +1.02(+2.02%) |
Jun 24, 2009 | 51.74 | 52.34 | 50.19 | 50.43 | 4,590,591 | -1.16(-2.25%) |
Jun 23, 2009 | 51.89 | 51.95 | 50.79 | 51.59 | 3,359,667 | -0.08(-0.16%) |
Jun 22, 2009 | 52.22 | 52.51 | 51.57 | 51.67 | 2,790,871 | -0.68(-1.30%) |
Jun 19, 2009 | 53.40 | 53.40 | 52.28 | 52.35 | 4,259,479 | -0.60(-1.13%) |
Jun 18, 2009 | 52.23 | 53.50 | 51.69 | 52.95 | 3,262,082 | +0.91(+1.75%) |
Jun 17, 2009 | 51.92 | 52.35 | 51.50 | 52.04 | 3,240,345 | +0.15(+0.29%) |
Jun 16, 2009 | 52.31 | 52.54 | 51.66 | 51.88 | 2,459,097 | -0.16(-0.32%) |
Jun 15, 2009 | 52.07 | 52.34 | 51.51 | 52.05 | 3,304,569 | -0.44(-0.85%) |
Jun 12, 2009 | 51.81 | 52.56 | 51.76 | 52.49 | 3,648,033 | +0.35(+0.67%) |
Jun 11, 2009 | 52.75 | 53.52 | 52.07 | 52.14 | 3,580,838 | -0.45(-0.86%) |
Jun 10, 2009 | 53.49 | 53.58 | 51.76 | 52.59 | 4,171,967 | -0.68(-1.29%) |
Jun 09, 2009 | 54.29 | 54.54 | 52.77 | 53.28 | 3,721,130 | -1.17(-2.14%) |
Jun 08, 2009 | 54.05 | 54.78 | 53.40 | 54.45 | 2,444,406 | -0.20(-0.37%) |
Jun 05, 2009 | 54.12 | 55.21 | 53.68 | 54.65 | 3,115,068 | +1.06(+1.98%) |
Jun 04, 2009 | 53.06 | 53.75 | 52.99 | 53.59 | 2,687,590 | +0.80(+1.51%) |
Jun 03, 2009 | 53.04 | 53.62 | 52.40 | 52.79 | 3,798,015 | -0.72(-1.34%) |
Jun 02, 2009 | 53.18 | 53.79 | 52.75 | 53.51 | 3,472,460 | +0.13(+0.25%) |
Jun 01, 2009 | 53.11 | 54.08 | 53.08 | 53.37 | 5,262,294 | +0.34(+0.63%) |
May 29, 2009 | 52.64 | 53.26 | 51.85 | 53.04 | 2,599,411 | +0.41(+0.77%) |
May 28, 2009 | 51.65 | 52.80 | 51.14 | 52.63 | 2,961,078 | +0.77(+1.48%) |
May 27, 2009 | 52.90 | 52.94 | 51.81 | 51.86 | 2,641,258 | -0.94(-1.78%) |
May 26, 2009 | 51.44 | 53.18 | 51.41 | 52.80 | 3,132,482 | +1.15(+2.23%) |
May 22, 2009 | 51.88 | 52.31 | 51.46 | 51.65 | 1,782,353 | -0.03(-0.05%) |
May 21, 2009 | 51.78 | 51.85 | 50.96 | 51.67 | 3,387,334 | -0.63(-1.21%) |
May 20, 2009 | 51.33 | 52.76 | 51.20 | 52.31 | 5,185,980 | +1.23(+2.41%) |
May 19, 2009 | 50.64 | 51.36 | 50.29 | 51.08 | 3,696,703 | -0.01(-0.01%) |
May 18, 2009 | 50.42 | 51.14 | 50.14 | 51.08 | 2,930,348 | +0.39(+0.78%) |
May 15, 2009 | 51.20 | 51.31 | 50.13 | 50.69 | 3,529,833 | -0.60(-1.16%) |
May 14, 2009 | 51.08 | 51.73 | 50.85 | 51.29 | 2,905,378 | +0.22(+0.42%) |
May 13, 2009 | 51.03 | 51.31 | 50.38 | 51.07 | 3,711,152 | -0.68(-1.32%) |
May 12, 2009 | 51.06 | 51.91 | 50.33 | 51.76 | 3,380,749 | +0.80(+1.57%) |
May 11, 2009 | 51.70 | 51.70 | 50.61 | 50.96 | 4,065,030 | -1.34(-2.56%) |
May 08, 2009 | 50.91 | 52.30 | 50.91 | 52.30 | 3,496,749 | +1.76(+3.49%) |
May 07, 2009 | 51.12 | 51.13 | 49.99 | 50.53 | 5,357,360 | -0.51(-0.99%) |
May 06, 2009 | 51.01 | 51.30 | 50.19 | 51.04 | 3,285,542 | +0.51(+1.00%) |
May 05, 2009 | 50.72 | 51.23 | 50.22 | 50.53 | 4,460,391 | -0.42(-0.82%) |
May 04, 2009 | 51.54 | 51.74 | 50.67 | 50.95 | 5,947,198 | -0.79(-1.53%) |
May 01, 2009 | 49.89 | 52.16 | 49.86 | 51.74 | 5,164,272 | +1.94(+3.90%) |
Apr 30, 2009 | 50.46 | 51.14 | 49.24 | 49.80 | 3,761,758 | -0.35(-0.70%) |
Apr 29, 2009 | 49.49 | 50.77 | 49.40 | 50.15 | 2,419,120 | +1.24(+2.53%) |
Apr 28, 2009 | 48.92 | 49.49 | 48.66 | 48.92 | 2,845,379 | -0.59(-1.19%) |
Apr 27, 2009 | 48.48 | 50.16 | 48.00 | 49.51 | 3,327,657 | +0.62(+1.27%) |
Apr 24, 2009 | 49.09 | 49.18 | 48.38 | 48.88 | 3,070,736 | -0.18(-0.36%) |
Apr 23, 2009 | 48.03 | 49.12 | 47.13 | 49.06 | 4,426,711 | +1.59(+3.35%) |
Apr 22, 2009 | 47.39 | 48.67 | 47.26 | 47.47 | 5,094,751 | -0.84(-1.73%) |
Apr 21, 2009 | 48.20 | 49.15 | 47.70 | 48.31 | 4,981,646 | +0.28(+0.58%) |
Apr 20, 2009 | 48.26 | 48.62 | 47.57 | 48.03 | 3,882,091 | -0.77(-1.57%) |
Apr 17, 2009 | 49.24 | 49.49 | 48.54 | 48.80 | 4,887,032 | -0.41(-0.82%) |
Apr 16, 2009 | 47.46 | 49.61 | 47.11 | 49.20 | 7,087,359 | +2.06(+4.37%) |
Apr 15, 2009 | 45.95 | 47.19 | 45.83 | 47.14 | 4,222,202 | +0.90(+1.95%) |
Apr 14, 2009 | 46.49 | 46.85 | 45.66 | 46.24 | 3,971,983 | -0.56(-1.19%) |
Apr 13, 2009 | 46.07 | 47.08 | 45.82 | 46.80 | 4,621,889 | +0.30(+0.64%) |
Apr 09, 2009 | 46.94 | 47.30 | 45.95 | 46.50 | 4,225,788 | +0.39(+0.85%) |
Apr 08, 2009 | 46.89 | 47.04 | 45.67 | 46.11 | 5,399,718 | -0.69(-1.48%) |
Apr 07, 2009 | 45.66 | 48.05 | 45.57 | 46.80 | 13,390,871 | +0.32(+0.70%) |
Apr 06, 2009 | 42.41 | 46.59 | 41.36 | 46.47 | 19,082,400 | +3.79(+8.87%) |
Apr 03, 2009 | 43.75 | 44.08 | 41.68 | 42.69 | 8,370,907 | -1.18(-2.69%) |
Apr 02, 2009 | 43.70 | 44.70 | 43.50 | 43.87 | 5,786,366 | +1.00(+2.34%) |
Apr 01, 2009 | 42.83 | 43.78 | 42.11 | 42.87 | 6,797,578 | -0.91(-2.09%) |
Mar 31, 2009 | 43.93 | 44.79 | 42.68 | 43.78 | 5,518,917 | +0.01(+0.03%) |
Mar 30, 2009 | 44.21 | 44.57 | 43.34 | 43.77 | 4,736,112 | -2.32(-5.04%) |
Mar 26, 2009 | 43.69 | 46.19 | 43.69 | 46.09 | 6,348,005 | +2.66(+6.12%) |
Mar 25, 2009 | 43.74 | 44.29 | 42.54 | 43.43 | 5,608,144 | +0.25(+0.57%) |
Mar 24, 2009 | 43.47 | 44.43 | 43.18 | 43.18 | 6,137,536 | -0.67(-1.52%) |
Mar 23, 2009 | 43.20 | 43.92 | 43.08 | 43.85 | 5,361,474 | +0.86(+2.01%) |
Mar 20, 2009 | 43.30 | 44.25 | 42.78 | 42.99 | 6,617,475 | +0.09(+0.22%) |
Mar 19, 2009 | 42.88 | 43.65 | 41.86 | 42.89 | 6,732,488 | +0.50(+1.19%) |
Mar 18, 2009 | 41.48 | 43.05 | 40.69 | 42.39 | 5,056,612 | +0.75(+1.80%) |
Mar 17, 2009 | 41.00 | 41.69 | 40.08 | 41.64 | 4,887,912 | +0.67(+1.63%) |
Mar 16, 2009 | 39.03 | 41.72 | 38.65 | 40.98 | 7,440,592 | +2.16(+5.57%) |
Mar 13, 2009 | 38.95 | 39.32 | 38.34 | 38.81 | 0 | +0.11(+0.30%) |
Mar 12, 2009 | 36.90 | 38.93 | 36.62 | 38.70 | 8,521,745 | +1.80(+4.88%) |
Mar 11, 2009 | 37.64 | 38.05 | 36.75 | 36.90 | 6,332,805 | -0.53(-1.41%) |
Mar 10, 2009 | 37.48 | 37.73 | 36.76 | 37.42 | 7,864,397 | +0.49(+1.32%) |
Mar 09, 2009 | 36.90 | 37.67 | 36.50 | 36.94 | 4,845,701 | -0.39(-1.04%) |
Mar 06, 2009 | 38.06 | 38.76 | 36.41 | 37.32 | 0 | -0.67(-1.77%) |
Mar 05, 2009 | 38.45 | 39.00 | 37.60 | 37.99 | 8,188,886 | -1.29(-3.29%) |
Mar 04, 2009 | 38.49 | 40.10 | 37.87 | 39.29 | 10,560,536 | +1.26(+3.32%) |
Mar 02, 2009 | 38.45 | 39.24 | 37.86 | 38.03 | 10,671,027 | -2.00(-4.99%) |
Feb 27, 2009 | 42.77 | 42.95 | 40.02 | 40.02 | 0 | -3.69(-8.44%) |
Feb 26, 2009 | 44.96 | 45.35 | 43.59 | 43.72 | 5,677,433 | -0.97(-2.17%) |
Feb 25, 2009 | 46.89 | 46.92 | 44.18 | 44.69 | 8,995,088 | -2.52(-5.35%) |
Feb 24, 2009 | 47.13 | 47.73 | 46.12 | 47.21 | 5,134,887 | +0.36(+0.77%) |
Feb 23, 2009 | 49.20 | 49.40 | 46.74 | 46.85 | 5,101,894 | -2.46(-4.99%) |
Feb 20, 2009 | 47.08 | 49.78 | 47.76 | 49.31 | 0 | +0.37(+0.76%) |
Feb 19, 2009 | 49.32 | 49.37 | 48.56 | 48.93 | 5,211,098 | +0.08(+0.17%) |
Feb 18, 2009 | 48.19 | 49.73 | 47.55 | 48.85 | 6,276,917 | +0.88(+1.84%) |
Feb 17, 2009 | 48.71 | 48.71 | 47.27 | 47.97 | 4,491,871 | -1.79(-3.61%) |
Feb 13, 2009 | 48.82 | 50.38 | 48.36 | 49.77 | 4,802,574 | +0.69(+1.41%) |
Feb 12, 2009 | 48.86 | 49.10 | 47.56 | 49.07 | 5,998,179 | -0.07(-0.14%) |
Feb 11, 2009 | 50.03 | 50.18 | 48.90 | 49.14 | 4,383,146 | -0.32(-0.64%) |
Feb 10, 2009 | 51.25 | 51.85 | 49.11 | 49.46 | 6,239,638 | -2.23(-4.31%) |
Feb 09, 2009 | 50.34 | 51.76 | 50.16 | 51.69 | 5,915,237 | +1.35(+2.68%) |
Feb 06, 2009 | 51.45 | 51.60 | 49.18 | 50.34 | 9,518,451 | -1.43(-2.76%) |
Feb 05, 2009 | 50.99 | 52.30 | 50.16 | 51.76 | 4,386,523 | +0.36(+0.69%) |
Feb 04, 2009 | 50.72 | 52.25 | 50.65 | 51.41 | 4,008,163 | +0.74(+1.45%) |
Feb 03, 2009 | 50.67 | 51.10 | 48.73 | 50.67 | 6,454,442 | +0.46(+0.91%) |
Feb 02, 2009 | 51.37 | 51.37 | 49.37 | 50.22 | 6,075,213 | -1.81(-3.49%) |
Jan 30, 2009 | 52.58 | 53.27 | 51.65 | 52.03 | 0 | -0.68(-1.29%) |
Jan 29, 2009 | 52.30 | 53.09 | 51.88 | 52.71 | 3,926,042 | +0.34(+0.65%) |
Jan 28, 2009 | 53.09 | 53.27 | 51.59 | 52.37 | 4,051,965 | +0.06(+0.11%) |
Jan 27, 2009 | 52.71 | 53.02 | 51.02 | 52.31 | 4,563,486 | -0.03(-0.05%) |
Jan 26, 2009 | 51.19 | 52.76 | 50.91 | 52.33 | 5,170,778 | +0.98(+1.90%) |
Jan 23, 2009 | 52.99 | 53.33 | 50.86 | 51.36 | 9,183,687 | -2.60(-4.82%) |
Jan 22, 2009 | 49.44 | 54.28 | 48.64 | 53.96 | 9,738,864 | +3.20(+6.31%) |
Jan 21, 2009 | 50.49 | 50.85 | 49.47 | 50.75 | 4,348,931 | +0.89(+1.78%) |
Jan 20, 2009 | 51.78 | 52.23 | 49.49 | 49.87 | 4,663,034 | -2.24(-4.30%) |
Jan 16, 2009 | 51.20 | 52.37 | 50.72 | 52.11 | 0 | +1.70(+3.37%) |
Jan 15, 2009 | 49.82 | 50.44 | 49.04 | 50.41 | 4,893,862 | +0.43(+0.86%) |
Jan 14, 2009 | 50.39 | 51.27 | 49.39 | 49.97 | 5,792,941 | -0.92(-1.81%) |
Jan 13, 2009 | 50.32 | 51.15 | 49.27 | 50.89 | 5,119,294 | +0.37(+0.74%) |
Jan 12, 2009 | 51.21 | 51.42 | 50.16 | 50.52 | 3,443,110 | -0.70(-1.36%) |
Jan 09, 2009 | 51.53 | 51.93 | 50.54 | 51.22 | 4,523,432 | -0.03(-0.06%) |
Jan 08, 2009 | 51.57 | 51.66 | 50.60 | 51.25 | 4,676,865 | -0.65(-1.25%) |
Jan 07, 2009 | 52.85 | 52.85 | 51.50 | 51.90 | 4,510,295 | -1.44(-2.70%) |
Jan 06, 2009 | 54.04 | 54.05 | 52.82 | 53.34 | 4,510,352 | +0.16(+0.30%) |
Jan 05, 2009 | 54.09 | 54.13 | 52.54 | 53.18 | 3,898,981 | -1.08(-1.99%) |
Jan 02, 2009 | 53.49 | 54.48 | 52.01 | 54.26 | 0 | +0.93(+1.75%) |
Jan 01, 2009 | 53.46 | 53.89 | 53.23 | 53.32 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.46 | 53.89 | 53.23 | 53.32 | 2,464,120 | -0.13(-0.25%) |
Dec 30, 2008 | 51.43 | 53.47 | 51.24 | 53.46 | 2,689,118 | +2.38(+4.66%) |
Dec 29, 2008 | 51.37 | 51.80 | 50.65 | 51.08 | 1,991,453 | -0.36(-0.70%) |
Dec 26, 2008 | 50.20 | 51.70 | 50.03 | 51.44 | 0 | +1.20(+2.39%) |
Dec 24, 2008 | 49.60 | 50.63 | 49.29 | 50.24 | 738,819 | +0.60(+1.20%) |
Dec 23, 2008 | 50.28 | 50.62 | 49.47 | 49.64 | 2,519,116 | -0.41(-0.81%) |
Dec 22, 2008 | 50.67 | 50.67 | 49.16 | 50.05 | 3,430,632 | -0.69(-1.36%) |
Dec 19, 2008 | 50.26 | 51.68 | 49.33 | 50.74 | 7,398,736 | +0.87(+1.74%) |
Dec 18, 2008 | 50.16 | 51.05 | 49.60 | 49.87 | 3,178,895 | -0.17(-0.34%) |
Dec 17, 2008 | 48.92 | 50.66 | 48.41 | 50.04 | 3,025,361 | +0.32(+0.64%) |
Dec 16, 2008 | 48.39 | 49.78 | 47.29 | 49.73 | 5,388,620 | +1.62(+3.36%) |
Dec 15, 2008 | 49.61 | 49.61 | 47.08 | 48.11 | 4,733,554 | -1.23(-2.49%) |
Dec 12, 2008 | 47.46 | 49.39 | 47.06 | 49.34 | 0 | +1.01(+2.10%) |
Dec 11, 2008 | 50.08 | 50.42 | 48.06 | 48.33 | 6,492,411 | -1.90(-3.78%) |
Dec 10, 2008 | 51.09 | 52.00 | 49.37 | 50.22 | 4,491,844 | -1.00(-1.96%) |
Dec 09, 2008 | 51.21 | 52.54 | 50.80 | 51.22 | 4,872,237 | -0.56(-1.08%) |
Dec 08, 2008 | 51.66 | 52.87 | 50.86 | 51.78 | 4,634,367 | +0.93(+1.82%) |
Dec 05, 2008 | 48.42 | 51.13 | 47.37 | 50.86 | 0 | +1.93(+3.94%) |
Dec 04, 2008 | 48.20 | 50.02 | 47.64 | 48.93 | 5,789,687 | +0.15(+0.31%) |
Dec 03, 2008 | 46.54 | 48.90 | 45.73 | 48.78 | 6,262,852 | +2.08(+4.45%) |
Dec 02, 2008 | 45.74 | 47.46 | 45.06 | 46.70 | 5,128,351 | +1.62(+3.60%) |