Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 65.72 | 66.35 | 64.96 | 65.99 | 1,567,690 | +0.42(+0.64%) |
Nov 27, 2009 | 65.07 | 66.30 | 64.77 | 65.57 | 905,190 | -1.28(-1.91%) |
Nov 25, 2009 | 66.41 | 66.93 | 66.28 | 66.85 | 1,347,611 | +0.26(+0.39%) |
Nov 24, 2009 | 66.97 | 67.22 | 66.19 | 66.59 | 1,466,518 | -0.55(-0.81%) |
Nov 23, 2009 | 67.08 | 67.96 | 66.77 | 67.14 | 950,795 | +0.68(+1.03%) |
Nov 20, 2009 | 65.81 | 66.64 | 65.75 | 66.45 | 1,598,198 | +0.20(+0.30%) |
Nov 19, 2009 | 66.80 | 67.38 | 65.93 | 66.25 | 1,879,208 | -1.22(-1.81%) |
Nov 18, 2009 | 68.18 | 68.35 | 67.15 | 67.47 | 1,368,498 | -0.81(-1.19%) |
Nov 17, 2009 | 67.46 | 68.32 | 67.27 | 68.29 | 1,336,381 | +0.14(+0.20%) |
Nov 16, 2009 | 67.64 | 68.35 | 67.55 | 68.15 | 1,370,696 | +0.97(+1.44%) |
Nov 13, 2009 | 66.41 | 67.47 | 66.11 | 67.18 | 1,357,899 | +0.85(+1.29%) |
Nov 12, 2009 | 66.85 | 67.20 | 66.12 | 66.33 | 1,765,199 | -0.52(-0.78%) |
Nov 11, 2009 | 67.35 | 67.40 | 66.32 | 66.85 | 1,499,520 | -0.25(-0.37%) |
Nov 10, 2009 | 67.18 | 67.20 | 66.50 | 67.10 | 1,537,993 | -0.17(-0.25%) |
Nov 09, 2009 | 66.24 | 67.29 | 65.91 | 67.27 | 1,705,382 | +1.54(+2.35%) |
Nov 06, 2009 | 64.82 | 65.86 | 64.55 | 65.73 | 1,310,854 | +0.68(+1.05%) |
Nov 05, 2009 | 64.02 | 65.37 | 64.02 | 65.04 | 1,273,660 | +1.25(+1.95%) |
Nov 04, 2009 | 64.94 | 65.20 | 63.65 | 63.80 | 1,529,793 | -0.66(-1.02%) |
Nov 03, 2009 | 63.82 | 64.68 | 63.69 | 64.46 | 1,858,082 | +0.04(+0.06%) |
Nov 02, 2009 | 64.47 | 65.50 | 63.35 | 64.42 | 1,872,985 | +0.51(+0.81%) |
Oct 30, 2009 | 65.86 | 65.92 | 63.81 | 63.90 | 2,565,539 | -2.34(-3.53%) |
Oct 29, 2009 | 65.36 | 66.78 | 64.59 | 66.24 | 2,901,049 | +1.98(+3.08%) |
Oct 28, 2009 | 64.76 | 65.15 | 61.81 | 64.26 | 4,368,216 | -1.32(-2.01%) |
Oct 27, 2009 | 66.10 | 66.78 | 65.54 | 65.58 | 2,076,713 | -0.51(-0.77%) |
Oct 26, 2009 | 66.40 | 67.66 | 65.82 | 66.09 | 1,736,878 | -0.42(-0.63%) |
Oct 23, 2009 | 66.89 | 67.05 | 66.24 | 66.51 | 1,776,691 | -1.46(-2.14%) |
Oct 22, 2009 | 66.69 | 68.29 | 65.96 | 67.96 | 2,267,598 | +1.27(+1.91%) |
Oct 21, 2009 | 66.85 | 68.05 | 66.57 | 66.69 | 2,318,578 | -0.55(-0.83%) |
Oct 20, 2009 | 66.77 | 67.32 | 66.77 | 67.25 | 1,583,569 | -0.80(-1.18%) |
Oct 19, 2009 | 67.65 | 68.24 | 67.39 | 68.05 | 1,506,776 | +0.41(+0.61%) |
Oct 16, 2009 | 67.44 | 68.57 | 66.99 | 67.64 | 1,887,444 | +0.14(+0.21%) |
Oct 15, 2009 | 67.20 | 67.52 | 66.63 | 67.50 | 1,956,895 | -0.02(-0.04%) |
Oct 14, 2009 | 67.37 | 67.57 | 66.83 | 67.52 | 1,683,118 | +0.95(+1.43%) |
Oct 13, 2009 | 66.45 | 66.82 | 65.96 | 66.57 | 1,485,956 | -0.03(-0.05%) |
Oct 12, 2009 | 66.81 | 66.97 | 66.19 | 66.61 | 1,567,827 | +0.36(+0.55%) |
Oct 09, 2009 | 65.58 | 66.28 | 65.13 | 66.24 | 1,698,880 | +0.72(+1.09%) |
Oct 08, 2009 | 65.66 | 65.96 | 64.96 | 65.53 | 3,112,149 | +0.59(+0.90%) |
Oct 07, 2009 | 64.86 | 65.56 | 64.71 | 64.94 | 1,992,930 | -0.14(-0.21%) |
Oct 06, 2009 | 64.28 | 65.33 | 64.10 | 65.08 | 2,050,594 | +1.44(+2.26%) |
Oct 05, 2009 | 64.01 | 64.53 | 63.45 | 63.64 | 2,386,394 | -0.08(-0.13%) |
Oct 02, 2009 | 62.59 | 64.19 | 62.02 | 63.72 | 2,390,649 | +0.18(+0.28%) |
Oct 01, 2009 | 65.79 | 65.79 | 63.51 | 63.54 | 3,961,956 | -2.17(-3.31%) |
Sep 30, 2009 | 65.37 | 66.15 | 64.67 | 65.71 | 2,605,368 | +0.55(+0.85%) |
Sep 29, 2009 | 64.84 | 65.63 | 64.61 | 65.16 | 1,802,995 | +0.41(+0.63%) |
Sep 28, 2009 | 64.21 | 65.37 | 64.10 | 64.75 | 1,666,878 | +0.74(+1.15%) |
Sep 25, 2009 | 63.86 | 64.48 | 63.68 | 64.02 | 2,212,275 | +0.04(+0.06%) |
Sep 24, 2009 | 64.81 | 65.13 | 63.71 | 63.97 | 1,713,586 | -0.55(-0.86%) |
Sep 23, 2009 | 65.78 | 66.13 | 64.42 | 64.53 | 2,212,030 | -1.30(-1.98%) |
Sep 22, 2009 | 65.98 | 66.16 | 65.25 | 65.83 | 1,853,194 | +0.39(+0.60%) |
Sep 21, 2009 | 64.90 | 65.56 | 64.27 | 65.44 | 2,197,166 | +0.24(+0.37%) |
Sep 18, 2009 | 64.63 | 65.60 | 64.10 | 65.20 | 3,100,283 | +0.88(+1.38%) |
Sep 17, 2009 | 64.22 | 64.88 | 63.85 | 64.31 | 2,652,467 | +1.21(+1.92%) |
Sep 16, 2009 | 63.56 | 64.55 | 62.80 | 63.10 | 2,977,184 | -0.10(-0.16%) |
Sep 15, 2009 | 62.68 | 63.38 | 61.95 | 63.20 | 1,977,169 | +0.58(+0.92%) |
Sep 14, 2009 | 61.49 | 62.68 | 61.22 | 62.62 | 1,189,841 | +0.47(+0.76%) |
Sep 11, 2009 | 62.66 | 62.74 | 61.84 | 62.15 | 1,863,558 | -0.24(-0.39%) |
Sep 10, 2009 | 61.62 | 62.45 | 60.89 | 62.39 | 1,898,632 | +0.46(+0.74%) |
Sep 09, 2009 | 61.66 | 62.10 | 61.30 | 61.93 | 1,737,427 | +0.39(+0.64%) |
Sep 08, 2009 | 62.56 | 62.56 | 61.01 | 61.54 | 2,425,618 | -0.07(-0.12%) |
Sep 04, 2009 | 61.16 | 61.62 | 60.69 | 61.61 | 1,335,672 | +0.39(+0.63%) |
Sep 03, 2009 | 60.90 | 61.29 | 60.34 | 61.22 | 2,259,424 | +0.89(+1.48%) |
Sep 02, 2009 | 60.39 | 60.47 | 59.57 | 60.33 | 3,345,728 | -0.38(-0.62%) |
Sep 01, 2009 | 61.22 | 61.80 | 60.66 | 60.71 | 3,392,271 | -0.92(-1.50%) |
Aug 31, 2009 | 61.13 | 61.76 | 60.75 | 61.63 | 1,814,424 | +0.02(+0.03%) |
Aug 28, 2009 | 62.29 | 62.49 | 61.05 | 61.62 | 1,612,635 | -0.14(-0.22%) |
Aug 27, 2009 | 61.52 | 62.38 | 61.22 | 61.75 | 1,463,119 | -0.48(-0.78%) |
Aug 26, 2009 | 62.13 | 62.95 | 61.62 | 62.24 | 1,315,549 | -0.09(-0.14%) |
Aug 25, 2009 | 62.68 | 63.23 | 62.00 | 62.33 | 1,462,470 | +0.02(+0.03%) |
Aug 24, 2009 | 63.59 | 63.87 | 62.11 | 62.31 | 2,134,512 | -0.84(-1.32%) |
Aug 21, 2009 | 62.58 | 63.71 | 62.31 | 63.15 | 2,425,609 | +1.33(+2.15%) |
Aug 20, 2009 | 62.29 | 62.29 | 61.26 | 61.82 | 1,609,438 | -0.21(-0.34%) |
Aug 19, 2009 | 60.10 | 62.40 | 59.51 | 62.03 | 1,639,557 | +1.17(+1.92%) |
Aug 18, 2009 | 60.34 | 61.22 | 60.21 | 60.86 | 1,543,746 | +0.81(+1.35%) |
Aug 17, 2009 | 59.52 | 60.67 | 59.52 | 60.05 | 2,125,826 | -1.00(-1.64%) |
Aug 14, 2009 | 62.19 | 62.45 | 60.16 | 61.05 | 3,581,713 | -1.42(-2.28%) |
Aug 13, 2009 | 63.19 | 63.51 | 62.09 | 62.48 | 1,704,510 | -0.19(-0.30%) |
Aug 12, 2009 | 61.37 | 63.22 | 61.33 | 62.66 | 1,537,200 | +0.90(+1.46%) |
Aug 11, 2009 | 61.67 | 62.13 | 61.11 | 61.76 | 1,300,160 | -0.23(-0.38%) |
Aug 10, 2009 | 62.54 | 62.67 | 61.49 | 62.00 | 1,251,687 | -0.95(-1.51%) |
Aug 07, 2009 | 63.22 | 63.71 | 61.86 | 62.95 | 1,935,367 | +0.35(+0.57%) |
Aug 06, 2009 | 62.98 | 63.55 | 62.26 | 62.59 | 1,779,790 | -0.20(-0.32%) |
Aug 05, 2009 | 62.97 | 62.97 | 61.83 | 62.79 | 1,743,255 | +0.18(+0.28%) |
Aug 04, 2009 | 62.32 | 63.94 | 60.99 | 62.62 | 3,446,654 | -0.24(-0.38%) |
Aug 03, 2009 | 61.68 | 63.85 | 60.64 | 62.85 | 3,888,852 | -0.03(-0.05%) |
Jul 31, 2009 | 60.93 | 63.95 | 60.64 | 62.89 | 4,204,937 | +2.05(+3.37%) |
Jul 30, 2009 | 60.46 | 61.14 | 59.52 | 60.84 | 5,059,969 | +1.71(+2.88%) |
Jul 29, 2009 | 56.36 | 59.76 | 56.34 | 59.13 | 6,639,904 | -2.32(-3.78%) |
Jul 28, 2009 | 61.55 | 61.94 | 60.68 | 61.46 | 1,981,071 | -0.44(-0.71%) |
Jul 27, 2009 | 61.80 | 62.06 | 61.18 | 61.90 | 2,043,768 | +0.52(+0.85%) |
Jul 24, 2009 | 61.13 | 61.47 | 60.40 | 61.38 | 1,123 | +0.02(+0.03%) |
Jul 23, 2009 | 59.74 | 61.92 | 59.25 | 61.36 | 3,326,138 | +1.79(+3.00%) |
Jul 22, 2009 | 58.37 | 59.93 | 58.37 | 59.57 | 2,246,606 | +0.56(+0.95%) |
Jul 21, 2009 | 58.30 | 59.12 | 57.75 | 59.01 | 2,558,906 | +1.43(+2.49%) |
Jul 20, 2009 | 57.52 | 58.16 | 56.86 | 57.58 | 2,416,416 | +0.35(+0.60%) |
Jul 17, 2009 | 57.44 | 57.81 | 56.90 | 57.23 | 2,627,090 | -0.75(-1.29%) |
Jul 16, 2009 | 58.19 | 58.87 | 57.39 | 57.98 | 3,452,250 | -0.15(-0.26%) |
Jul 15, 2009 | 58.17 | 58.69 | 57.54 | 58.13 | 3,527,231 | +0.76(+1.32%) |
Jul 14, 2009 | 57.14 | 57.41 | 56.45 | 57.38 | 1,849,856 | +0.23(+0.39%) |
Jul 13, 2009 | 55.83 | 57.24 | 55.79 | 57.15 | 2,516,989 | +1.46(+2.63%) |
Jul 10, 2009 | 55.18 | 55.98 | 54.72 | 55.69 | 2,599,038 | -0.18(-0.32%) |
Jul 09, 2009 | 55.90 | 56.37 | 54.98 | 55.87 | 2,159,975 | +0.76(+1.39%) |
Jul 08, 2009 | 54.44 | 55.38 | 54.40 | 55.10 | 3,423,320 | +0.93(+1.72%) |
Jul 07, 2009 | 56.40 | 56.52 | 54.05 | 54.17 | 3,622,620 | -2.46(-4.35%) |
Jul 06, 2009 | 55.18 | 56.98 | 55.18 | 56.63 | 3,083,861 | +0.19(+0.34%) |
Jul 02, 2009 | 56.08 | 56.57 | 55.38 | 56.44 | 2,251,843 | -0.60(-1.04%) |
Jul 01, 2009 | 57.67 | 58.13 | 56.92 | 57.03 | 2,067,138 | -0.14(-0.24%) |
Jun 30, 2009 | 57.98 | 58.42 | 56.94 | 57.17 | 2,806,564 | -1.01(-1.73%) |
Jun 29, 2009 | 58.17 | 58.55 | 57.71 | 58.17 | 1,980,479 | +0.11(+0.19%) |
Jun 26, 2009 | 56.95 | 58.25 | 56.60 | 58.06 | 2,860,947 | +0.95(+1.66%) |
Jun 25, 2009 | 56.17 | 57.35 | 56.09 | 57.11 | 2,583,212 | +1.07(+1.91%) |
Jun 24, 2009 | 56.49 | 57.08 | 55.62 | 56.04 | 2,308,845 | -0.07(-0.13%) |
Jun 23, 2009 | 55.38 | 56.45 | 54.68 | 56.12 | 2,792,208 | +0.55(+0.98%) |
Jun 22, 2009 | 56.95 | 57.33 | 55.45 | 55.57 | 2,649,077 | -2.46(-4.24%) |
Jun 19, 2009 | 58.17 | 59.00 | 57.39 | 58.03 | 2,476,026 | -0.37(-0.63%) |
Jun 18, 2009 | 57.50 | 59.08 | 57.27 | 58.40 | 1,856,571 | +0.91(+1.58%) |
Jun 17, 2009 | 57.06 | 58.50 | 56.21 | 57.49 | 3,097,359 | +0.16(+0.28%) |
Jun 16, 2009 | 58.34 | 59.17 | 57.33 | 57.33 | 2,414,024 | -1.01(-1.72%) |
Jun 15, 2009 | 59.26 | 59.41 | 57.73 | 58.34 | 2,123,746 | -1.79(-2.97%) |
Jun 12, 2009 | 60.88 | 60.88 | 59.15 | 60.12 | 2,044,299 | -0.94(-1.54%) |
Jun 11, 2009 | 60.44 | 61.90 | 60.33 | 61.06 | 1,945,507 | +1.13(+1.88%) |
Jun 10, 2009 | 61.93 | 61.93 | 59.08 | 59.94 | 2,434,806 | -1.27(-2.08%) |
Jun 09, 2009 | 60.84 | 61.47 | 60.33 | 61.21 | 1,571,472 | +0.54(+0.89%) |
Jun 08, 2009 | 60.54 | 61.26 | 59.66 | 60.67 | 1,402,633 | -0.35(-0.58%) |
Jun 05, 2009 | 61.35 | 62.00 | 60.49 | 61.02 | 2,295,623 | -0.12(-0.20%) |
Jun 04, 2009 | 60.35 | 61.54 | 59.93 | 61.14 | 2,345,865 | +1.14(+1.90%) |
Jun 03, 2009 | 61.09 | 61.09 | 59.26 | 60.00 | 2,607,363 | -1.75(-2.84%) |
Jun 02, 2009 | 61.25 | 61.92 | 60.60 | 61.75 | 3,198,369 | +0.36(+0.59%) |
Jun 01, 2009 | 59.28 | 61.70 | 58.88 | 61.39 | 2,427,936 | +2.51(+4.26%) |
May 29, 2009 | 58.01 | 58.89 | 57.15 | 58.88 | 2,381,706 | +1.47(+2.56%) |
May 28, 2009 | 57.25 | 57.53 | 56.08 | 57.41 | 2,130,340 | +0.93(+1.65%) |
May 27, 2009 | 58.29 | 58.74 | 56.46 | 56.48 | 2,668,152 | -2.00(-3.42%) |
May 26, 2009 | 56.69 | 58.83 | 56.36 | 58.48 | 1,823,675 | +1.29(+2.25%) |
May 22, 2009 | 57.15 | 57.92 | 56.47 | 57.19 | 1,493,410 | +0.55(+0.97%) |
May 21, 2009 | 57.45 | 57.48 | 56.02 | 56.65 | 2,333,455 | -1.63(-2.80%) |
May 20, 2009 | 58.95 | 60.11 | 58.07 | 58.28 | 2,257,996 | -0.27(-0.45%) |
May 19, 2009 | 58.54 | 59.12 | 58.22 | 58.55 | 1,795,262 | +0.21(+0.36%) |
May 18, 2009 | 57.43 | 58.43 | 56.91 | 58.34 | 2,835,850 | +1.62(+2.87%) |
May 15, 2009 | 56.89 | 57.75 | 56.27 | 56.71 | 2,217,509 | -0.43(-0.75%) |
May 14, 2009 | 56.19 | 57.43 | 56.14 | 57.14 | 2,335,975 | +0.96(+1.70%) |
May 13, 2009 | 57.47 | 57.69 | 55.80 | 56.18 | 3,359,687 | -2.17(-3.72%) |
May 12, 2009 | 58.20 | 58.70 | 57.20 | 58.35 | 2,389,820 | +0.62(+1.07%) |
May 11, 2009 | 57.89 | 58.70 | 57.11 | 57.73 | 2,350,858 | -1.12(-1.90%) |
May 08, 2009 | 59.57 | 60.22 | 58.48 | 58.85 | 2,843,408 | +0.51(+0.88%) |
May 07, 2009 | 61.71 | 61.92 | 58.22 | 58.34 | 3,229,768 | -2.23(-3.69%) |
May 06, 2009 | 60.11 | 60.90 | 59.92 | 60.57 | 2,809,407 | +0.71(+1.18%) |
May 05, 2009 | 62.11 | 62.21 | 59.41 | 59.86 | 2,903,420 | -2.36(-3.79%) |
May 04, 2009 | 61.88 | 62.33 | 61.47 | 62.22 | 3,059,271 | +3.15(+5.32%) |
May 01, 2009 | 59.57 | 60.02 | 58.30 | 59.08 | 2,294,732 | -0.94(-1.57%) |
Apr 30, 2009 | 59.16 | 61.14 | 58.67 | 60.02 | 4,849,563 | +2.38(+4.13%) |
Apr 29, 2009 | 58.22 | 58.37 | 57.12 | 57.64 | 3,824,051 | +0.14(+0.25%) |
Apr 28, 2009 | 56.92 | 58.28 | 56.25 | 57.49 | 2,283,605 | -0.44(-0.76%) |
Apr 27, 2009 | 57.50 | 58.38 | 56.84 | 57.93 | 1,980,702 | -0.44(-0.76%) |
Apr 24, 2009 | 56.68 | 58.72 | 56.53 | 58.38 | 3,514,159 | +2.04(+3.63%) |
Apr 23, 2009 | 56.24 | 56.53 | 54.93 | 56.33 | 3,442,014 | +1.04(+1.88%) |
Apr 22, 2009 | 53.28 | 56.58 | 53.01 | 55.30 | 3,901,113 | +1.27(+2.35%) |
Apr 21, 2009 | 51.95 | 54.24 | 51.88 | 54.02 | 3,418,622 | +1.51(+2.88%) |
Apr 20, 2009 | 54.65 | 54.72 | 52.39 | 52.51 | 2,523,260 | -2.82(-5.09%) |
Apr 17, 2009 | 55.83 | 56.19 | 54.99 | 55.33 | 2,566,175 | -0.46(-0.82%) |
Apr 16, 2009 | 56.31 | 56.63 | 55.45 | 55.79 | 3,576,791 | +0.00(+0.00%) |
Apr 15, 2009 | 54.80 | 55.89 | 54.35 | 55.79 | 1,800,542 | +0.72(+1.30%) |
Apr 14, 2009 | 55.29 | 55.71 | 54.53 | 55.07 | 1,876,468 | -0.91(-1.62%) |
Apr 13, 2009 | 55.20 | 56.38 | 54.42 | 55.98 | 1,842,280 | +0.23(+0.40%) |
Apr 09, 2009 | 56.05 | 56.94 | 55.35 | 55.75 | 2,323,521 | +1.01(+1.85%) |
Apr 08, 2009 | 53.85 | 55.28 | 53.36 | 54.74 | 1,747,474 | +0.92(+1.70%) |
Apr 07, 2009 | 54.82 | 55.25 | 53.58 | 53.82 | 2,085,114 | -2.00(-3.59%) |
Apr 06, 2009 | 55.96 | 56.04 | 54.75 | 55.83 | 1,921,135 | -0.75(-1.32%) |
Apr 03, 2009 | 54.85 | 56.57 | 54.85 | 56.57 | 2,460,999 | +1.56(+2.84%) |
Apr 02, 2009 | 57.43 | 57.54 | 54.79 | 55.01 | 4,593,536 | -0.47(-0.86%) |
Apr 01, 2009 | 53.23 | 56.01 | 52.66 | 55.49 | 3,590,968 | +1.36(+2.51%) |
Mar 31, 2009 | 53.98 | 54.94 | 52.94 | 54.13 | 2,804,025 | +1.10(+2.08%) |
Mar 30, 2009 | 53.78 | 53.82 | 52.38 | 53.03 | 3,117,196 | -3.17(-5.64%) |
Mar 26, 2009 | 55.08 | 56.30 | 54.62 | 56.20 | 2,644,158 | +1.58(+2.90%) |
Mar 25, 2009 | 53.94 | 55.11 | 52.96 | 54.61 | 2,511,267 | +1.22(+2.29%) |
Mar 24, 2009 | 52.99 | 53.86 | 51.95 | 53.39 | 2,752,821 | -0.24(-0.45%) |
Mar 23, 2009 | 52.27 | 53.63 | 52.15 | 53.63 | 2,598,407 | +2.78(+5.46%) |
Mar 20, 2009 | 51.61 | 52.21 | 50.24 | 50.85 | 3,147,993 | -1.11(-2.13%) |
Mar 19, 2009 | 52.51 | 53.17 | 51.65 | 51.96 | 2,572,887 | +0.21(+0.40%) |
Mar 18, 2009 | 51.12 | 51.94 | 50.42 | 51.76 | 3,775,156 | +0.16(+0.31%) |
Mar 17, 2009 | 50.51 | 51.59 | 49.44 | 51.59 | 3,025,212 | +1.14(+2.26%) |
Mar 16, 2009 | 51.72 | 52.41 | 50.35 | 50.45 | 4,165,816 | -1.07(-2.08%) |
Mar 13, 2009 | 50.46 | 51.84 | 49.83 | 51.52 | 0 | +1.42(+2.83%) |
Mar 12, 2009 | 48.14 | 50.32 | 47.50 | 50.11 | 3,898,904 | +1.80(+3.73%) |
Mar 11, 2009 | 47.11 | 48.75 | 47.01 | 48.30 | 4,060,005 | +1.67(+3.59%) |
Mar 10, 2009 | 44.28 | 46.74 | 43.89 | 46.63 | 5,511,381 | +3.21(+7.39%) |
Mar 09, 2009 | 42.92 | 44.47 | 42.92 | 43.42 | 4,404,453 | -1.01(-2.28%) |
Mar 06, 2009 | 44.25 | 45.45 | 43.17 | 44.44 | 0 | +0.38(+0.86%) |
Mar 05, 2009 | 44.48 | 45.22 | 43.60 | 44.06 | 3,787,730 | -1.62(-3.56%) |
Mar 04, 2009 | 45.32 | 46.37 | 44.85 | 45.68 | 4,590,825 | +2.30(+5.30%) |
Mar 02, 2009 | 44.60 | 45.26 | 43.16 | 43.38 | 5,005,188 | -2.27(-4.97%) |
Feb 27, 2009 | 46.02 | 47.29 | 45.55 | 45.65 | 0 | -1.42(-3.02%) |
Feb 26, 2009 | 48.19 | 49.63 | 47.06 | 47.07 | 4,141,040 | -0.62(-1.30%) |
Feb 25, 2009 | 49.16 | 49.28 | 47.30 | 47.69 | 3,288,656 | -1.31(-2.68%) |
Feb 24, 2009 | 48.34 | 49.33 | 46.99 | 49.00 | 4,375,401 | +1.12(+2.33%) |
Feb 23, 2009 | 51.75 | 51.75 | 47.77 | 47.89 | 4,883,605 | -3.12(-6.12%) |
Feb 20, 2009 | 49.63 | 51.60 | 48.92 | 51.01 | 0 | +0.40(+0.79%) |
Feb 19, 2009 | 51.59 | 53.12 | 50.35 | 50.61 | 4,004,742 | -0.90(-1.75%) |
Feb 18, 2009 | 52.59 | 53.09 | 51.06 | 51.51 | 5,747,990 | -0.72(-1.39%) |
Feb 17, 2009 | 52.41 | 53.37 | 52.16 | 52.23 | 6,238,683 | -2.04(-3.75%) |
Feb 13, 2009 | 55.14 | 55.34 | 54.17 | 54.27 | 5,411,033 | -0.99(-1.79%) |
Feb 12, 2009 | 53.68 | 55.30 | 52.69 | 55.26 | 4,505,807 | +0.61(+1.12%) |
Feb 11, 2009 | 54.85 | 55.36 | 53.98 | 54.64 | 4,655,039 | +0.05(+0.09%) |
Feb 10, 2009 | 55.66 | 56.57 | 54.29 | 54.60 | 8,047,557 | -1.82(-3.22%) |
Feb 09, 2009 | 55.91 | 56.78 | 55.59 | 56.41 | 5,531,354 | +0.40(+0.72%) |
Feb 06, 2009 | 54.22 | 56.14 | 53.72 | 56.01 | 4,785,834 | +1.99(+3.69%) |
Feb 05, 2009 | 51.31 | 54.20 | 51.31 | 54.02 | 5,292,402 | +1.79(+3.44%) |
Feb 04, 2009 | 50.76 | 52.54 | 50.68 | 52.22 | 5,436,661 | +2.16(+4.31%) |
Feb 03, 2009 | 50.28 | 50.44 | 49.47 | 50.07 | 5,581,683 | +0.39(+0.78%) |
Feb 02, 2009 | 49.09 | 50.03 | 48.55 | 49.68 | 3,962,949 | -0.40(-0.80%) |
Jan 30, 2009 | 50.88 | 51.12 | 49.63 | 50.08 | 0 | -0.67(-1.32%) |
Jan 29, 2009 | 49.07 | 51.72 | 49.07 | 50.75 | 5,596,045 | -0.73(-1.42%) |
Jan 28, 2009 | 49.40 | 53.08 | 49.40 | 51.48 | 4,726,478 | +3.73(+7.82%) |
Jan 27, 2009 | 48.43 | 49.07 | 47.49 | 47.75 | 3,263,269 | -0.41(-0.85%) |
Jan 26, 2009 | 48.35 | 49.87 | 47.66 | 48.16 | 2,411,376 | -0.14(-0.28%) |
Jan 23, 2009 | 47.69 | 49.01 | 46.34 | 48.30 | 2,956,119 | +0.05(+0.10%) |
Jan 22, 2009 | 47.30 | 48.98 | 47.19 | 48.25 | 3,848,436 | -0.73(-1.49%) |
Jan 21, 2009 | 47.71 | 49.15 | 46.87 | 48.98 | 4,444,484 | +1.35(+2.84%) |
Jan 20, 2009 | 49.55 | 50.34 | 47.49 | 47.63 | 4,283,968 | -2.52(-5.02%) |
Jan 16, 2009 | 49.76 | 50.31 | 48.92 | 50.15 | 0 | +1.12(+2.28%) |
Jan 15, 2009 | 48.35 | 49.24 | 47.50 | 49.03 | 4,678,490 | +0.68(+1.40%) |
Jan 14, 2009 | 48.41 | 49.00 | 47.61 | 48.35 | 4,946,506 | -1.03(-2.09%) |
Jan 13, 2009 | 48.63 | 49.66 | 47.81 | 49.38 | 3,451,569 | +0.40(+0.82%) |
Jan 12, 2009 | 49.84 | 50.02 | 48.33 | 48.98 | 3,433,843 | -1.10(-2.20%) |
Jan 09, 2009 | 50.81 | 51.20 | 49.70 | 50.08 | 2,434,357 | -0.74(-1.46%) |
Jan 08, 2009 | 50.20 | 51.48 | 49.74 | 50.82 | 2,721,223 | +0.48(+0.96%) |
Jan 07, 2009 | 52.30 | 52.98 | 50.12 | 50.34 | 2,695,557 | -3.08(-5.77%) |
Jan 06, 2009 | 52.09 | 53.98 | 52.00 | 53.42 | 3,195,843 | +2.04(+3.98%) |
Jan 05, 2009 | 49.47 | 51.99 | 48.89 | 51.38 | 3,692,437 | +1.16(+2.31%) |
Jan 02, 2009 | 48.08 | 50.68 | 47.33 | 50.22 | 0 | +2.47(+5.17%) |
Jan 01, 2009 | 46.68 | 48.18 | 46.58 | 47.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 46.68 | 48.18 | 46.58 | 47.75 | 2,229,129 | +0.57(+1.21%) |
Dec 30, 2008 | 45.67 | 47.25 | 45.49 | 47.18 | 2,308,755 | +1.75(+3.86%) |
Dec 29, 2008 | 45.18 | 45.93 | 44.47 | 45.43 | 1,579,821 | +0.20(+0.44%) |
Dec 26, 2008 | 45.11 | 45.34 | 44.13 | 45.22 | 0 | +0.51(+1.15%) |
Dec 24, 2008 | 45.34 | 45.34 | 44.32 | 44.71 | 871,793 | -0.25(-0.55%) |
Dec 23, 2008 | 46.33 | 46.34 | 44.64 | 44.96 | 1,902,150 | -0.16(-0.36%) |
Dec 22, 2008 | 46.73 | 46.73 | 44.41 | 45.12 | 2,323,791 | -1.33(-2.86%) |
Dec 19, 2008 | 46.54 | 48.09 | 46.13 | 46.45 | 3,740,152 | +0.14(+0.31%) |
Dec 18, 2008 | 47.40 | 48.18 | 45.98 | 46.30 | 2,929,029 | -1.00(-2.11%) |
Dec 17, 2008 | 46.29 | 47.66 | 46.29 | 47.30 | 3,733,026 | +0.10(+0.22%) |
Dec 16, 2008 | 45.06 | 47.40 | 44.60 | 47.19 | 4,025,563 | +2.61(+5.85%) |
Dec 15, 2008 | 46.21 | 46.22 | 43.70 | 44.59 | 2,083,554 | -0.28(-0.63%) |
Dec 12, 2008 | 44.22 | 45.07 | 43.10 | 44.87 | 0 | +0.01(+0.02%) |
Dec 11, 2008 | 47.02 | 48.02 | 44.34 | 44.86 | 3,341,714 | -2.27(-4.81%) |
Dec 10, 2008 | 45.68 | 47.92 | 45.68 | 47.13 | 4,654,332 | +1.32(+2.88%) |
Dec 09, 2008 | 46.28 | 47.81 | 45.10 | 45.81 | 2,764,648 | -1.90(-3.98%) |
Dec 08, 2008 | 46.30 | 48.10 | 45.50 | 47.71 | 3,822,825 | +2.82(+6.27%) |
Dec 05, 2008 | 41.69 | 45.01 | 40.08 | 44.89 | 0 | +2.90(+6.92%) |
Dec 04, 2008 | 42.28 | 43.11 | 41.15 | 41.99 | 3,364,049 | -1.61(-3.69%) |
Dec 03, 2008 | 42.26 | 44.20 | 42.01 | 43.60 | 2,977,671 | -0.79(-1.78%) |
Dec 02, 2008 | 42.79 | 45.43 | 41.98 | 44.39 | 3,980,820 | +2.87(+6.92%) |