Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 59.52 | 60.36 | 59.10 | 59.56 | 4,126,722 | -0.29(-0.49%) |
Nov 27, 2009 | 59.28 | 60.33 | 58.24 | 59.85 | 3,158,155 | -1.38(-2.25%) |
Nov 25, 2009 | 61.13 | 61.40 | 60.39 | 61.23 | 4,713,022 | +0.95(+1.58%) |
Nov 24, 2009 | 60.84 | 61.12 | 60.08 | 60.28 | 3,897,467 | -0.84(-1.37%) |
Nov 23, 2009 | 61.43 | 62.15 | 60.82 | 61.12 | 3,101,857 | +0.81(+1.35%) |
Nov 20, 2009 | 60.26 | 60.53 | 59.57 | 60.30 | 3,997,449 | -0.38(-0.62%) |
Nov 19, 2009 | 61.89 | 61.97 | 60.11 | 60.68 | 4,215,447 | -1.68(-2.69%) |
Nov 18, 2009 | 63.47 | 63.59 | 62.15 | 62.35 | 5,331,744 | -0.54(-0.86%) |
Nov 17, 2009 | 62.14 | 63.11 | 62.02 | 62.90 | 3,381,696 | +0.14(+0.23%) |
Nov 16, 2009 | 62.04 | 63.13 | 62.04 | 62.75 | 4,386,387 | +1.41(+2.29%) |
Nov 13, 2009 | 61.20 | 61.49 | 60.37 | 61.35 | 4,647,152 | +0.12(+0.19%) |
Nov 12, 2009 | 62.64 | 63.07 | 60.87 | 61.23 | 3,899,377 | -1.68(-2.66%) |
Nov 11, 2009 | 63.30 | 63.48 | 62.41 | 62.90 | 3,136,204 | +0.06(+0.09%) |
Nov 10, 2009 | 62.89 | 63.17 | 61.84 | 62.85 | 5,028,923 | -0.17(-0.28%) |
Nov 09, 2009 | 62.52 | 63.17 | 62.38 | 63.02 | 5,631,518 | +1.22(+1.97%) |
Nov 06, 2009 | 60.87 | 62.27 | 60.74 | 61.80 | 4,243,528 | -0.02(-0.03%) |
Nov 05, 2009 | 61.73 | 62.29 | 61.23 | 61.82 | 4,993,285 | +0.50(+0.82%) |
Nov 04, 2009 | 61.78 | 62.23 | 60.98 | 61.32 | 6,882,333 | +0.23(+0.38%) |
Nov 03, 2009 | 58.92 | 61.35 | 58.54 | 61.09 | 6,628,646 | +1.41(+2.36%) |
Nov 02, 2009 | 59.42 | 60.40 | 58.69 | 59.68 | 6,043,426 | +0.85(+1.45%) |
Oct 30, 2009 | 60.46 | 60.93 | 58.13 | 58.83 | 7,583,282 | -1.86(-3.06%) |
Oct 29, 2009 | 58.31 | 61.42 | 57.88 | 60.69 | 7,495,779 | +2.03(+3.45%) |
Oct 28, 2009 | 60.75 | 60.76 | 58.48 | 58.67 | 6,017,093 | -2.69(-4.39%) |
Oct 27, 2009 | 61.11 | 62.18 | 60.57 | 61.36 | 4,918,335 | +0.21(+0.34%) |
Oct 26, 2009 | 62.46 | 63.59 | 60.92 | 61.15 | 4,688,589 | -0.98(-1.57%) |
Oct 23, 2009 | 62.42 | 62.72 | 61.63 | 62.13 | 6,200,811 | -1.68(-2.64%) |
Oct 22, 2009 | 63.22 | 64.06 | 62.05 | 63.81 | 5,871,309 | +0.39(+0.61%) |
Oct 21, 2009 | 64.58 | 66.00 | 63.41 | 63.42 | 7,108,145 | -1.68(-2.57%) |
Oct 20, 2009 | 63.97 | 65.22 | 63.90 | 65.10 | 4,495,283 | +0.05(+0.08%) |
Oct 19, 2009 | 64.09 | 65.54 | 63.87 | 65.05 | 3,687,485 | +0.82(+1.27%) |
Oct 16, 2009 | 63.92 | 64.43 | 62.98 | 64.23 | 5,290,027 | +0.05(+0.08%) |
Oct 15, 2009 | 62.21 | 64.19 | 61.70 | 64.18 | 6,214,202 | +1.73(+2.76%) |
Oct 14, 2009 | 62.00 | 62.68 | 61.73 | 62.45 | 5,410,113 | +1.19(+1.94%) |
Oct 13, 2009 | 61.71 | 61.71 | 60.26 | 61.27 | 8,268,199 | -0.83(-1.33%) |
Oct 12, 2009 | 63.20 | 63.59 | 61.85 | 62.09 | 5,702,156 | -0.33(-0.53%) |
Oct 09, 2009 | 62.63 | 63.27 | 61.83 | 62.42 | 5,294,158 | -0.41(-0.66%) |
Oct 08, 2009 | 60.97 | 63.03 | 60.65 | 62.83 | 8,246,645 | +1.78(+2.92%) |
Oct 07, 2009 | 60.33 | 61.16 | 59.90 | 61.05 | 8,266,804 | +0.73(+1.21%) |
Oct 06, 2009 | 58.67 | 60.86 | 58.59 | 60.32 | 10,962,296 | +2.49(+4.31%) |
Oct 05, 2009 | 55.99 | 58.17 | 55.84 | 57.83 | 6,774,417 | +1.60(+2.85%) |
Oct 02, 2009 | 55.33 | 56.82 | 55.04 | 56.23 | 6,214,028 | +0.22(+0.39%) |
Oct 01, 2009 | 57.19 | 57.53 | 55.85 | 56.01 | 7,422,970 | -1.39(-2.43%) |
Sep 30, 2009 | 57.70 | 58.13 | 56.57 | 57.40 | 7,523,546 | +0.19(+0.33%) |
Sep 29, 2009 | 57.76 | 58.04 | 56.75 | 57.22 | 5,771,741 | -0.79(-1.36%) |
Sep 28, 2009 | 57.42 | 58.17 | 57.17 | 58.01 | 4,840,252 | +0.51(+0.88%) |
Sep 25, 2009 | 57.99 | 58.40 | 56.57 | 57.50 | 8,048,238 | +0.29(+0.50%) |
Sep 24, 2009 | 57.33 | 57.72 | 56.65 | 57.21 | 7,680,342 | +0.33(+0.58%) |
Sep 23, 2009 | 58.23 | 58.40 | 56.73 | 56.88 | 4,910,164 | -1.33(-2.28%) |
Sep 22, 2009 | 58.51 | 58.51 | 57.70 | 58.20 | 4,917,503 | +0.66(+1.14%) |
Sep 21, 2009 | 57.08 | 57.80 | 56.71 | 57.55 | 5,034,882 | -1.33(-2.26%) |
Sep 18, 2009 | 59.18 | 59.35 | 58.31 | 58.88 | 6,040,647 | -0.23(-0.39%) |
Sep 17, 2009 | 58.97 | 59.87 | 58.42 | 59.11 | 7,801,024 | +1.29(+2.23%) |
Sep 16, 2009 | 57.73 | 59.34 | 57.42 | 57.82 | 6,753,867 | +0.61(+1.06%) |
Sep 15, 2009 | 57.42 | 57.67 | 56.53 | 57.22 | 7,755,151 | +0.09(+0.16%) |
Sep 14, 2009 | 56.48 | 57.48 | 56.35 | 57.12 | 5,831,000 | +0.01(+0.01%) |
Sep 11, 2009 | 56.77 | 58.35 | 56.55 | 57.12 | 10,658,226 | +0.91(+1.62%) |
Sep 10, 2009 | 54.87 | 56.37 | 54.54 | 56.20 | 6,182,008 | +1.53(+2.80%) |
Sep 09, 2009 | 54.38 | 54.99 | 54.17 | 54.67 | 6,459,238 | +0.81(+1.51%) |
Sep 08, 2009 | 53.77 | 54.47 | 53.50 | 53.86 | 5,397,943 | +1.33(+2.53%) |
Sep 04, 2009 | 51.71 | 52.64 | 51.63 | 52.53 | 2,886,844 | +0.56(+1.08%) |
Sep 03, 2009 | 52.26 | 52.58 | 51.45 | 51.96 | 5,123,052 | -0.02(-0.04%) |
Sep 02, 2009 | 52.02 | 52.50 | 51.60 | 51.98 | 4,179,011 | -0.12(-0.23%) |
Sep 01, 2009 | 52.50 | 53.60 | 51.93 | 52.10 | 4,694,190 | -1.00(-1.88%) |
Aug 31, 2009 | 53.63 | 53.75 | 52.66 | 53.10 | 4,051,836 | -1.47(-2.69%) |
Aug 28, 2009 | 54.36 | 54.78 | 53.56 | 54.57 | 4,584,788 | +0.54(+0.99%) |
Aug 27, 2009 | 53.01 | 54.30 | 52.51 | 54.03 | 4,520,780 | +0.44(+0.82%) |
Aug 26, 2009 | 53.46 | 54.00 | 52.75 | 53.60 | 5,170,193 | -0.33(-0.60%) |
Aug 25, 2009 | 55.43 | 55.78 | 53.64 | 53.92 | 4,713,192 | -1.31(-2.38%) |
Aug 24, 2009 | 56.19 | 56.48 | 54.96 | 55.23 | 4,686,321 | -0.32(-0.57%) |
Aug 21, 2009 | 54.30 | 55.69 | 53.83 | 55.55 | 5,823,789 | +1.88(+3.51%) |
Aug 20, 2009 | 54.25 | 54.67 | 53.61 | 53.67 | 5,372,925 | -0.57(-1.05%) |
Aug 19, 2009 | 52.64 | 54.98 | 52.64 | 54.24 | 4,372,355 | +0.61(+1.13%) |
Aug 18, 2009 | 52.69 | 54.00 | 52.51 | 53.63 | 4,254,891 | +1.20(+2.28%) |
Aug 17, 2009 | 53.13 | 53.20 | 52.05 | 52.44 | 3,939,846 | -1.89(-3.48%) |
Aug 14, 2009 | 54.78 | 54.95 | 53.59 | 54.33 | 2,977,280 | -0.64(-1.16%) |
Aug 13, 2009 | 55.18 | 55.40 | 54.07 | 54.96 | 4,367,196 | +0.43(+0.78%) |
Aug 12, 2009 | 53.64 | 55.07 | 53.64 | 54.54 | 4,019,534 | +0.66(+1.22%) |
Aug 11, 2009 | 55.10 | 55.10 | 53.66 | 53.88 | 3,988,377 | -1.38(-2.49%) |
Aug 10, 2009 | 54.30 | 55.30 | 53.76 | 55.26 | 4,815,518 | +0.84(+1.54%) |
Aug 07, 2009 | 54.73 | 55.26 | 54.08 | 54.42 | 6,239,874 | +0.16(+0.30%) |
Aug 06, 2009 | 54.73 | 54.73 | 53.61 | 54.26 | 5,346,836 | -0.20(-0.37%) |
Aug 05, 2009 | 54.74 | 55.20 | 54.15 | 54.46 | 7,285,070 | +0.01(+0.01%) |
Aug 04, 2009 | 53.78 | 55.10 | 53.28 | 54.45 | 6,339,767 | +0.32(+0.59%) |
Aug 03, 2009 | 53.28 | 54.60 | 53.16 | 54.13 | 6,629,593 | +1.66(+3.16%) |
Jul 31, 2009 | 50.90 | 53.11 | 50.90 | 52.48 | 7,571,218 | +1.04(+2.02%) |
Jul 30, 2009 | 50.63 | 51.84 | 50.38 | 51.44 | 8,826,190 | +2.73(+5.61%) |
Jul 29, 2009 | 48.05 | 48.75 | 47.21 | 48.71 | 7,172,382 | -0.40(-0.81%) |
Jul 28, 2009 | 49.06 | 49.25 | 47.95 | 49.11 | 5,201,619 | -0.78(-1.57%) |
Jul 27, 2009 | 49.65 | 50.05 | 49.14 | 49.89 | 3,740,494 | +0.04(+0.08%) |
Jul 24, 2009 | 49.05 | 49.85 | 48.91 | 49.85 | 1,908 | +0.30(+0.61%) |
Jul 23, 2009 | 47.78 | 49.65 | 47.78 | 49.55 | 5,214,926 | +1.80(+3.77%) |
Jul 22, 2009 | 47.97 | 48.28 | 47.34 | 47.75 | 4,985,258 | -0.74(-1.53%) |
Jul 21, 2009 | 48.92 | 49.04 | 47.54 | 48.50 | 5,547,288 | +0.08(+0.17%) |
Jul 20, 2009 | 47.63 | 48.55 | 47.41 | 48.41 | 5,718,922 | +1.22(+2.58%) |
Jul 17, 2009 | 46.99 | 47.76 | 46.52 | 47.19 | 5,588,966 | +0.11(+0.24%) |
Jul 16, 2009 | 45.82 | 47.37 | 45.64 | 47.08 | 5,491,706 | +0.47(+1.01%) |
Jul 15, 2009 | 45.26 | 46.86 | 45.19 | 46.61 | 9,245,978 | +2.14(+4.81%) |
Jul 14, 2009 | 43.76 | 44.59 | 43.69 | 44.48 | 6,619,238 | +1.18(+2.71%) |
Jul 13, 2009 | 42.14 | 43.36 | 41.83 | 43.30 | 5,486,283 | +0.76(+1.79%) |
Jul 10, 2009 | 42.24 | 42.81 | 41.81 | 42.54 | 5,613,631 | -0.64(-1.49%) |
Jul 09, 2009 | 42.47 | 43.44 | 42.05 | 43.18 | 8,652,684 | +1.85(+4.48%) |
Jul 08, 2009 | 41.61 | 42.44 | 40.64 | 41.33 | 10,288,266 | -0.17(-0.41%) |
Jul 07, 2009 | 42.44 | 42.44 | 41.38 | 41.50 | 6,594,436 | -0.70(-1.66%) |
Jul 06, 2009 | 42.04 | 42.26 | 40.99 | 42.20 | 6,580,836 | -0.93(-2.16%) |
Jul 02, 2009 | 43.68 | 43.86 | 42.93 | 43.13 | 6,784,092 | -1.31(-2.94%) |
Jul 01, 2009 | 45.53 | 46.09 | 44.32 | 44.44 | 5,743,702 | -0.66(-1.47%) |
Jun 30, 2009 | 45.38 | 46.14 | 44.31 | 45.10 | 5,878,733 | -0.24(-0.52%) |
Jun 29, 2009 | 45.90 | 46.06 | 45.03 | 45.34 | 4,552,118 | +0.19(+0.43%) |
Jun 26, 2009 | 45.63 | 45.87 | 45.03 | 45.14 | 5,967,259 | -0.62(-1.35%) |
Jun 25, 2009 | 45.32 | 46.26 | 45.28 | 45.76 | 6,527,093 | +1.11(+2.48%) |
Jun 24, 2009 | 44.83 | 46.01 | 44.32 | 44.66 | 6,636,194 | +0.14(+0.31%) |
Jun 23, 2009 | 44.68 | 45.36 | 43.96 | 44.52 | 10,196,400 | +0.14(+0.31%) |
Jun 22, 2009 | 45.93 | 46.12 | 44.34 | 44.38 | 8,039,547 | -2.71(-5.76%) |
Jun 19, 2009 | 49.36 | 49.45 | 46.88 | 47.09 | 9,061,737 | -1.59(-3.27%) |
Jun 18, 2009 | 49.36 | 49.91 | 48.46 | 48.69 | 7,122,071 | -0.63(-1.27%) |
Jun 17, 2009 | 49.93 | 50.15 | 48.47 | 49.31 | 7,179,845 | -0.95(-1.89%) |
Jun 16, 2009 | 52.15 | 52.15 | 49.86 | 50.26 | 5,777,945 | -1.68(-3.24%) |
Jun 15, 2009 | 52.05 | 52.20 | 50.59 | 51.95 | 6,297,449 | -0.68(-1.30%) |
Jun 12, 2009 | 52.71 | 53.08 | 52.15 | 52.63 | 4,238,516 | -0.71(-1.34%) |
Jun 11, 2009 | 52.70 | 54.20 | 52.44 | 53.35 | 6,313,333 | +0.84(+1.61%) |
Jun 10, 2009 | 53.25 | 53.25 | 51.65 | 52.50 | 5,472,756 | +0.18(+0.35%) |
Jun 09, 2009 | 52.66 | 52.83 | 51.58 | 52.32 | 5,365,622 | +0.41(+0.79%) |
Jun 08, 2009 | 51.67 | 52.31 | 50.85 | 51.91 | 4,740,459 | +0.49(+0.95%) |
Jun 05, 2009 | 52.47 | 52.81 | 50.90 | 51.42 | 5,598,018 | -0.64(-1.22%) |
Jun 04, 2009 | 52.32 | 52.60 | 51.19 | 52.06 | 6,255,089 | +0.59(+1.14%) |
Jun 03, 2009 | 53.00 | 53.00 | 50.76 | 51.47 | 6,356,700 | -2.02(-3.77%) |
Jun 02, 2009 | 53.50 | 53.75 | 52.58 | 53.49 | 5,155,500 | -0.27(-0.50%) |
Jun 01, 2009 | 53.66 | 54.41 | 53.40 | 53.76 | 6,906,849 | +1.09(+2.06%) |
May 29, 2009 | 53.03 | 53.13 | 52.00 | 52.67 | 5,695,591 | +0.78(+1.49%) |
May 28, 2009 | 49.73 | 52.32 | 49.73 | 51.90 | 6,974,264 | +2.16(+4.34%) |
May 27, 2009 | 49.90 | 50.98 | 49.58 | 49.74 | 5,225,196 | +0.01(+0.01%) |
May 26, 2009 | 48.04 | 49.93 | 47.23 | 49.73 | 4,935,195 | +1.08(+2.22%) |
May 22, 2009 | 49.13 | 49.66 | 48.58 | 48.65 | 3,681,025 | -0.26(-0.54%) |
May 21, 2009 | 49.70 | 49.70 | 47.99 | 48.91 | 6,328,997 | -1.59(-3.16%) |
May 20, 2009 | 50.46 | 52.18 | 50.08 | 50.51 | 7,456,846 | +0.91(+1.84%) |
May 19, 2009 | 49.39 | 50.40 | 48.90 | 49.60 | 4,779,741 | +0.08(+0.16%) |
May 18, 2009 | 48.83 | 49.75 | 48.81 | 49.51 | 5,280,781 | +1.63(+3.39%) |
May 15, 2009 | 48.86 | 49.38 | 47.53 | 47.89 | 5,173,235 | -1.26(-2.57%) |
May 14, 2009 | 48.33 | 49.77 | 47.74 | 49.15 | 5,764,929 | +0.39(+0.81%) |
May 13, 2009 | 50.04 | 50.36 | 48.30 | 48.76 | 5,805,380 | -1.08(-2.16%) |
May 12, 2009 | 52.21 | 52.21 | 49.52 | 49.83 | 7,008,380 | -1.33(-2.59%) |
May 11, 2009 | 51.93 | 51.94 | 50.27 | 51.16 | 6,086,848 | -1.91(-3.59%) |
May 08, 2009 | 51.57 | 53.68 | 51.35 | 53.06 | 7,456,036 | +2.14(+4.21%) |
May 07, 2009 | 52.30 | 53.58 | 50.10 | 50.92 | 9,675,572 | -0.68(-1.32%) |
May 06, 2009 | 50.79 | 52.10 | 50.26 | 51.60 | 7,948,182 | +2.01(+4.05%) |
May 05, 2009 | 49.53 | 50.10 | 48.06 | 49.60 | 7,427,201 | -0.53(-1.06%) |
May 04, 2009 | 49.73 | 50.13 | 49.53 | 50.13 | 7,592,485 | +2.01(+4.18%) |
May 01, 2009 | 45.76 | 48.69 | 45.44 | 48.11 | 7,769,178 | +2.57(+5.64%) |
Apr 30, 2009 | 45.01 | 46.50 | 44.63 | 45.54 | 11,403,795 | +1.89(+4.34%) |
Apr 29, 2009 | 42.96 | 44.24 | 42.71 | 43.65 | 5,468,347 | +1.11(+2.62%) |
Apr 28, 2009 | 42.08 | 43.04 | 41.64 | 42.54 | 4,763,222 | -0.06(-0.15%) |
Apr 27, 2009 | 42.06 | 43.11 | 41.73 | 42.60 | 4,206,740 | -0.58(-1.35%) |
Apr 24, 2009 | 42.56 | 43.35 | 42.56 | 43.18 | 5,931,951 | +1.14(+2.71%) |
Apr 23, 2009 | 41.54 | 42.14 | 41.13 | 42.04 | 5,670,425 | +1.01(+2.47%) |
Apr 22, 2009 | 40.64 | 41.96 | 40.43 | 41.03 | 4,219,279 | -0.28(-0.67%) |
Apr 21, 2009 | 40.31 | 41.39 | 39.51 | 41.31 | 5,934,237 | +0.44(+1.07%) |
Apr 20, 2009 | 42.15 | 42.15 | 40.66 | 40.87 | 5,642,459 | -2.32(-5.37%) |
Apr 17, 2009 | 42.51 | 43.63 | 42.51 | 43.19 | 5,854,336 | +0.68(+1.59%) |
Apr 16, 2009 | 42.37 | 42.79 | 41.20 | 42.51 | 5,203,508 | +0.43(+1.02%) |
Apr 15, 2009 | 42.26 | 42.73 | 41.08 | 42.08 | 6,562,218 | -0.52(-1.22%) |
Apr 14, 2009 | 43.08 | 43.69 | 42.02 | 42.60 | 7,767,562 | -0.83(-1.91%) |
Apr 13, 2009 | 42.10 | 43.86 | 41.56 | 43.43 | 5,884,795 | +0.35(+0.81%) |
Apr 09, 2009 | 42.19 | 43.24 | 41.98 | 43.08 | 7,256,026 | +2.16(+5.27%) |
Apr 08, 2009 | 39.32 | 41.09 | 38.51 | 40.93 | 6,584,765 | +1.71(+4.37%) |
Apr 07, 2009 | 40.39 | 40.69 | 39.07 | 39.21 | 5,851,165 | -1.98(-4.81%) |
Apr 06, 2009 | 41.86 | 41.96 | 40.53 | 41.19 | 5,622,970 | -1.31(-3.09%) |
Apr 03, 2009 | 42.41 | 43.33 | 41.82 | 42.51 | 7,613,642 | +0.05(+0.12%) |
Apr 02, 2009 | 42.82 | 43.44 | 42.28 | 42.46 | 8,341,757 | +1.16(+2.80%) |
Apr 01, 2009 | 38.83 | 41.64 | 38.83 | 41.30 | 6,536,507 | +1.24(+3.09%) |
Mar 31, 2009 | 40.21 | 40.94 | 39.88 | 40.06 | 6,006,374 | +0.39(+0.99%) |
Mar 30, 2009 | 39.98 | 40.05 | 38.76 | 39.67 | 6,306,932 | -3.03(-7.10%) |
Mar 26, 2009 | 42.88 | 43.90 | 41.68 | 42.70 | 7,664,269 | +0.44(+1.05%) |
Mar 25, 2009 | 42.84 | 43.21 | 41.01 | 42.26 | 7,897,671 | -0.41(-0.95%) |
Mar 24, 2009 | 42.91 | 43.63 | 42.05 | 42.66 | 6,042,404 | -1.50(-3.40%) |
Mar 23, 2009 | 42.73 | 44.16 | 42.63 | 44.16 | 8,501,580 | +3.62(+8.93%) |
Mar 20, 2009 | 42.33 | 42.57 | 40.33 | 40.54 | 7,553,210 | -1.78(-4.22%) |
Mar 19, 2009 | 41.73 | 43.94 | 41.57 | 42.33 | 10,458,164 | +1.75(+4.32%) |
Mar 18, 2009 | 39.56 | 41.13 | 38.29 | 40.58 | 9,807,217 | +0.18(+0.45%) |
Mar 17, 2009 | 38.87 | 40.44 | 38.19 | 40.39 | 9,668,062 | +1.49(+3.84%) |
Mar 16, 2009 | 38.02 | 40.32 | 37.38 | 38.90 | 10,600,366 | +0.81(+2.12%) |
Mar 13, 2009 | 37.51 | 38.29 | 37.02 | 38.09 | 0 | +0.74(+1.99%) |
Mar 12, 2009 | 35.63 | 37.49 | 35.63 | 37.35 | 9,579,899 | +1.94(+5.49%) |
Mar 11, 2009 | 33.88 | 35.99 | 33.72 | 35.41 | 9,821,570 | +1.30(+3.81%) |
Mar 10, 2009 | 32.64 | 34.68 | 32.64 | 34.11 | 9,325,855 | +1.99(+6.19%) |
Mar 09, 2009 | 32.86 | 33.95 | 31.90 | 32.12 | 10,197,730 | -1.30(-3.89%) |
Mar 06, 2009 | 34.34 | 35.12 | 32.29 | 33.42 | 0 | -0.53(-1.55%) |
Mar 05, 2009 | 34.45 | 35.89 | 33.49 | 33.94 | 9,904,997 | -1.30(-3.69%) |
Mar 04, 2009 | 34.09 | 35.97 | 33.93 | 35.24 | 12,245,532 | +2.58(+7.90%) |
Mar 02, 2009 | 36.24 | 36.62 | 32.61 | 32.66 | 12,710,176 | -4.28(-11.58%) |
Feb 27, 2009 | 36.34 | 38.20 | 35.93 | 36.94 | 0 | -0.46(-1.24%) |
Feb 26, 2009 | 37.87 | 39.10 | 37.39 | 37.40 | 7,948,439 | +0.08(+0.22%) |
Feb 25, 2009 | 37.62 | 38.65 | 36.44 | 37.32 | 10,411,191 | -0.51(-1.35%) |
Feb 24, 2009 | 37.31 | 38.26 | 36.78 | 37.83 | 12,868,581 | +0.64(+1.71%) |
Feb 23, 2009 | 40.73 | 40.78 | 37.14 | 37.19 | 8,322,723 | -2.71(-6.80%) |
Feb 20, 2009 | 40.84 | 41.20 | 38.57 | 39.91 | 10,974,110 | -1.77(-4.24%) |
Feb 19, 2009 | 41.13 | 42.43 | 41.11 | 41.68 | 10,362,963 | -0.26(-0.63%) |
Feb 18, 2009 | 43.01 | 43.30 | 41.26 | 41.94 | 9,220,544 | -0.66(-1.56%) |
Feb 17, 2009 | 44.68 | 44.68 | 42.51 | 42.60 | 10,075,541 | -3.22(-7.03%) |
Feb 13, 2009 | 45.40 | 46.84 | 45.40 | 45.82 | 5,830,610 | +0.12(+0.26%) |
Feb 12, 2009 | 44.73 | 46.01 | 44.13 | 45.70 | 7,520,217 | +0.17(+0.37%) |
Feb 11, 2009 | 47.28 | 47.99 | 44.53 | 45.53 | 9,688,763 | -1.48(-3.15%) |
Feb 10, 2009 | 50.01 | 50.45 | 46.44 | 47.01 | 10,678,976 | -2.61(-5.27%) |
Feb 09, 2009 | 48.38 | 50.19 | 48.15 | 49.63 | 7,253,199 | +0.41(+0.83%) |
Feb 06, 2009 | 47.95 | 49.61 | 47.51 | 49.22 | 6,568,070 | +0.51(+1.05%) |
Feb 05, 2009 | 47.10 | 48.90 | 46.23 | 48.71 | 9,404,369 | +1.18(+2.49%) |
Feb 04, 2009 | 47.47 | 48.77 | 46.94 | 47.53 | 9,902,019 | +0.31(+0.66%) |
Feb 03, 2009 | 46.44 | 47.48 | 45.82 | 47.21 | 8,381,822 | +1.21(+2.64%) |
Feb 02, 2009 | 45.38 | 46.72 | 45.32 | 46.00 | 8,103,266 | -0.88(-1.88%) |
Jan 30, 2009 | 49.38 | 49.61 | 46.51 | 46.88 | 0 | -1.45(-3.00%) |
Jan 29, 2009 | 48.01 | 48.97 | 47.51 | 48.33 | 8,427,628 | -0.81(-1.65%) |
Jan 28, 2009 | 48.88 | 49.38 | 47.47 | 49.15 | 9,567,008 | +1.13(+2.34%) |
Jan 27, 2009 | 48.67 | 48.75 | 47.16 | 48.02 | 7,032,895 | -0.94(-1.93%) |
Jan 26, 2009 | 47.65 | 50.31 | 47.55 | 48.96 | 8,615,596 | +1.49(+3.13%) |
Jan 23, 2009 | 44.91 | 48.30 | 44.69 | 47.48 | 8,801,608 | +1.39(+3.03%) |
Jan 22, 2009 | 45.64 | 47.46 | 45.13 | 46.08 | 10,646,203 | -0.68(-1.44%) |
Jan 21, 2009 | 44.99 | 46.87 | 44.18 | 46.76 | 9,324,579 | +2.94(+6.70%) |
Jan 20, 2009 | 45.73 | 47.09 | 43.61 | 43.82 | 8,086,901 | -2.74(-5.89%) |
Jan 16, 2009 | 47.27 | 48.23 | 45.26 | 46.56 | 10,106,151 | +0.16(+0.35%) |
Jan 15, 2009 | 45.58 | 46.68 | 43.65 | 46.40 | 10,537,297 | +0.59(+1.30%) |
Jan 14, 2009 | 46.88 | 47.06 | 44.54 | 45.81 | 10,030,300 | -1.96(-4.11%) |
Jan 13, 2009 | 46.88 | 48.01 | 46.36 | 47.77 | 10,869,687 | +0.75(+1.60%) |
Jan 12, 2009 | 49.52 | 49.68 | 46.42 | 47.02 | 8,743,943 | -3.38(-6.70%) |
Jan 09, 2009 | 51.35 | 52.00 | 49.28 | 50.40 | 7,195,314 | -0.93(-1.80%) |
Jan 08, 2009 | 52.05 | 53.13 | 50.23 | 51.32 | 9,489,286 | -1.01(-1.92%) |
Jan 07, 2009 | 52.35 | 52.98 | 50.57 | 52.33 | 9,069,054 | -1.23(-2.30%) |
Jan 06, 2009 | 53.12 | 55.05 | 52.55 | 53.56 | 13,152,978 | +1.64(+3.17%) |
Jan 05, 2009 | 49.32 | 53.33 | 49.15 | 51.91 | 11,424,107 | +2.37(+4.78%) |
Jan 02, 2009 | 46.78 | 50.01 | 46.78 | 49.55 | 5,907,119 | +2.96(+6.35%) |
Jan 01, 2009 | 45.08 | 47.50 | 45.08 | 46.59 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 45.08 | 47.50 | 45.08 | 46.59 | 4,539,113 | +0.56(+1.21%) |
Dec 30, 2008 | 45.49 | 46.11 | 44.45 | 46.03 | 4,661,992 | +0.41(+0.89%) |
Dec 29, 2008 | 46.05 | 46.28 | 44.41 | 45.63 | 4,476,112 | +1.04(+2.34%) |
Dec 26, 2008 | 45.00 | 45.00 | 43.64 | 44.58 | 2,854,406 | +0.72(+1.64%) |
Dec 24, 2008 | 43.16 | 44.00 | 42.91 | 43.86 | 2,489,196 | -0.31(-0.69%) |
Dec 23, 2008 | 45.01 | 45.88 | 43.51 | 44.17 | 5,726,865 | -0.21(-0.46%) |
Dec 22, 2008 | 45.99 | 47.39 | 43.50 | 44.38 | 6,987,491 | -2.24(-4.80%) |
Dec 19, 2008 | 43.28 | 46.96 | 43.28 | 46.61 | 10,642,865 | +2.98(+6.82%) |
Dec 18, 2008 | 45.84 | 45.88 | 42.89 | 43.64 | 7,951,167 | -2.63(-5.69%) |
Dec 17, 2008 | 45.99 | 47.75 | 45.33 | 46.27 | 6,833,537 | -0.36(-0.78%) |
Dec 16, 2008 | 45.61 | 46.88 | 44.71 | 46.63 | 6,954,608 | +1.73(+3.84%) |
Dec 15, 2008 | 46.41 | 46.97 | 43.79 | 44.91 | 8,427,790 | +0.19(+0.42%) |
Dec 12, 2008 | 43.69 | 45.49 | 42.98 | 44.72 | 0 | -0.88(-1.92%) |
Dec 11, 2008 | 47.08 | 48.31 | 45.01 | 45.59 | 9,202,652 | -0.76(-1.65%) |
Dec 10, 2008 | 43.66 | 46.98 | 43.57 | 46.36 | 9,447,731 | +3.73(+8.76%) |
Dec 09, 2008 | 41.15 | 43.73 | 40.63 | 42.63 | 7,816,343 | +0.56(+1.34%) |
Dec 08, 2008 | 41.32 | 43.26 | 40.73 | 42.06 | 9,902,232 | +2.93(+7.47%) |
Dec 05, 2008 | 39.52 | 39.97 | 35.70 | 39.14 | 13,420,957 | -1.81(-4.41%) |
Dec 04, 2008 | 43.63 | 44.89 | 39.98 | 40.94 | 8,622,802 | -4.39(-9.68%) |
Dec 03, 2008 | 43.23 | 45.59 | 42.83 | 45.33 | 7,694,524 | +0.64(+1.44%) |
Dec 02, 2008 | 44.90 | 45.36 | 42.90 | 44.69 | 8,316,489 | +1.27(+2.92%) |