Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 71.81 | 72.66 | 71.69 | 72.51 | 10,981,926 | +0.37(+0.52%) |
Nov 27, 2009 | 71.50 | 72.67 | 71.31 | 72.14 | 5,783,462 | -0.91(-1.24%) |
Nov 25, 2009 | 73.39 | 73.59 | 72.93 | 73.05 | 6,919,140 | -0.37(-0.51%) |
Nov 24, 2009 | 73.40 | 73.64 | 72.97 | 73.42 | 8,402,194 | -0.16(-0.21%) |
Nov 23, 2009 | 73.29 | 74.00 | 73.26 | 73.58 | 12,202,975 | +0.71(+0.98%) |
Nov 20, 2009 | 72.98 | 73.28 | 72.58 | 72.86 | 9,330,205 | -0.33(-0.45%) |
Nov 19, 2009 | 73.05 | 73.37 | 72.61 | 73.20 | 9,249,485 | -0.35(-0.48%) |
Nov 18, 2009 | 73.49 | 73.66 | 73.20 | 73.55 | 6,917,557 | +0.09(+0.12%) |
Nov 17, 2009 | 73.13 | 73.84 | 73.12 | 73.46 | 13,514,264 | -0.12(-0.16%) |
Nov 16, 2009 | 72.98 | 73.60 | 72.90 | 73.58 | 13,630,021 | +0.68(+0.93%) |
Nov 13, 2009 | 72.78 | 73.35 | 72.47 | 72.90 | 8,689,205 | +0.44(+0.61%) |
Nov 12, 2009 | 72.66 | 73.26 | 72.38 | 72.46 | 9,301,416 | -0.53(-0.73%) |
Nov 11, 2009 | 72.63 | 73.06 | 72.28 | 73.00 | 11,379,422 | +0.16(+0.22%) |
Nov 10, 2009 | 71.91 | 72.92 | 71.84 | 72.83 | 11,228,944 | +0.52(+0.72%) |
Nov 09, 2009 | 71.12 | 72.31 | 70.87 | 72.31 | 13,529,486 | +1.44(+2.03%) |
Nov 06, 2009 | 70.31 | 70.87 | 70.15 | 70.87 | 8,676,472 | +0.39(+0.55%) |
Nov 05, 2009 | 70.09 | 70.88 | 70.02 | 70.48 | 11,679,514 | +0.87(+1.25%) |
Nov 04, 2009 | 69.71 | 70.30 | 69.53 | 69.61 | 11,070,069 | +0.07(+0.11%) |
Nov 03, 2009 | 68.60 | 69.55 | 68.60 | 69.53 | 9,943,598 | +0.34(+0.50%) |
Nov 02, 2009 | 69.31 | 69.98 | 68.58 | 69.19 | 12,282,671 | -0.03(-0.04%) |
Oct 30, 2009 | 70.38 | 71.34 | 69.14 | 69.22 | 13,445,213 | -1.30(-1.84%) |
Oct 29, 2009 | 70.10 | 70.61 | 69.79 | 70.52 | 11,035,420 | +0.79(+1.13%) |
Oct 28, 2009 | 69.14 | 69.83 | 68.79 | 69.73 | 15,299,165 | +0.49(+0.70%) |
Oct 27, 2009 | 68.97 | 70.10 | 68.38 | 69.24 | 16,458,637 | +0.31(+0.45%) |
Oct 26, 2009 | 69.22 | 70.27 | 68.61 | 68.93 | 11,392,880 | -0.14(-0.21%) |
Oct 23, 2009 | 69.78 | 69.91 | 68.87 | 69.08 | 11,848,232 | -1.34(-1.90%) |
Oct 22, 2009 | 69.30 | 70.59 | 69.06 | 70.41 | 10,501,515 | +1.04(+1.51%) |
Oct 21, 2009 | 70.12 | 71.23 | 69.36 | 69.37 | 12,497,163 | -1.12(-1.59%) |
Oct 20, 2009 | 69.99 | 70.59 | 69.89 | 70.49 | 15,299,740 | -0.14(-0.19%) |
Oct 19, 2009 | 69.88 | 70.80 | 69.79 | 70.63 | 13,085,162 | +0.81(+1.17%) |
Oct 16, 2009 | 70.68 | 70.99 | 69.59 | 69.81 | 33,487,710 | -3.64(-4.95%) |
Oct 15, 2009 | 73.21 | 73.46 | 72.50 | 73.45 | 20,757,328 | -0.21(-0.29%) |
Oct 14, 2009 | 73.29 | 73.81 | 72.67 | 73.66 | 16,632,282 | +0.76(+1.05%) |
Oct 13, 2009 | 72.44 | 73.11 | 72.43 | 72.90 | 13,210,138 | -0.01(-0.02%) |
Oct 12, 2009 | 72.27 | 72.94 | 71.85 | 72.91 | 13,469,743 | +0.64(+0.88%) |
Oct 09, 2009 | 70.26 | 72.31 | 70.19 | 72.27 | 22,866,782 | +2.09(+2.98%) |
Oct 08, 2009 | 70.32 | 70.58 | 69.93 | 70.18 | 11,327,689 | +0.54(+0.77%) |
Oct 07, 2009 | 69.51 | 70.50 | 69.41 | 69.64 | 10,396,531 | +0.00(+0.00%) |
Oct 06, 2009 | 69.09 | 69.78 | 69.00 | 69.64 | 11,602,946 | +0.92(+1.34%) |
Oct 05, 2009 | 68.24 | 68.97 | 67.80 | 68.73 | 9,885,293 | +0.42(+0.61%) |
Oct 02, 2009 | 67.38 | 68.67 | 67.30 | 68.31 | 13,216,866 | +0.64(+0.95%) |
Oct 01, 2009 | 68.52 | 68.65 | 67.47 | 67.66 | 12,314,589 | -0.98(-1.43%) |
Sep 30, 2009 | 68.40 | 68.87 | 67.46 | 68.65 | 13,474,587 | +0.46(+0.67%) |
Sep 29, 2009 | 68.50 | 68.83 | 68.07 | 68.19 | 11,759,486 | -1.43(-2.06%) |
Sep 28, 2009 | 69.17 | 70.02 | 68.26 | 69.62 | 14,373,452 | +0.13(+0.19%) |
Sep 25, 2009 | 69.02 | 69.82 | 68.93 | 69.49 | 9,039,555 | +0.08(+0.12%) |
Sep 24, 2009 | 69.27 | 69.82 | 69.10 | 69.41 | 9,455,834 | +0.07(+0.10%) |
Sep 23, 2009 | 69.59 | 70.44 | 69.28 | 69.34 | 9,650,316 | -0.45(-0.65%) |
Sep 22, 2009 | 70.07 | 70.08 | 69.43 | 69.79 | 9,696,023 | +0.02(+0.03%) |
Sep 21, 2009 | 69.46 | 70.06 | 69.37 | 69.77 | 7,867,218 | -0.31(-0.44%) |
Sep 18, 2009 | 70.28 | 70.52 | 69.80 | 70.08 | 17,313,830 | +0.13(+0.19%) |
Sep 17, 2009 | 69.52 | 70.46 | 69.47 | 69.95 | 14,623,465 | +1.45(+2.11%) |
Sep 16, 2009 | 68.58 | 70.02 | 68.47 | 68.50 | 19,579,080 | +0.01(+0.01%) |
Sep 15, 2009 | 68.17 | 68.55 | 67.81 | 68.50 | 11,388,397 | +0.27(+0.40%) |
Sep 14, 2009 | 67.15 | 68.29 | 67.11 | 68.23 | 8,291,411 | +0.48(+0.70%) |
Sep 11, 2009 | 67.61 | 68.44 | 67.42 | 67.75 | 10,269,336 | +0.22(+0.32%) |
Sep 10, 2009 | 67.14 | 67.62 | 67.00 | 67.53 | 8,519,350 | +0.52(+0.78%) |
Sep 09, 2009 | 67.16 | 67.53 | 66.67 | 67.01 | 9,144,332 | -0.23(-0.34%) |
Sep 08, 2009 | 67.69 | 67.82 | 66.94 | 67.24 | 10,101,626 | -0.17(-0.26%) |
Sep 04, 2009 | 66.91 | 67.43 | 66.69 | 67.41 | 6,014,296 | +0.65(+0.97%) |
Sep 03, 2009 | 66.89 | 66.99 | 66.09 | 66.76 | 8,600,859 | +0.14(+0.21%) |
Sep 02, 2009 | 66.77 | 67.29 | 66.57 | 66.63 | 8,697,918 | -0.34(-0.51%) |
Sep 01, 2009 | 67.53 | 68.26 | 66.86 | 66.97 | 10,983,811 | -0.78(-1.15%) |
Aug 31, 2009 | 67.20 | 67.76 | 67.10 | 67.75 | 9,477,742 | -0.10(-0.14%) |
Aug 28, 2009 | 68.93 | 69.00 | 67.59 | 67.85 | 10,866,031 | -0.69(-1.01%) |
Aug 27, 2009 | 68.14 | 68.63 | 67.64 | 68.54 | 7,591,434 | -0.02(-0.03%) |
Aug 26, 2009 | 68.09 | 68.78 | 67.44 | 68.57 | 7,867,828 | +0.37(+0.54%) |
Aug 25, 2009 | 68.44 | 68.96 | 68.13 | 68.20 | 8,106,027 | -0.28(-0.41%) |
Aug 24, 2009 | 68.82 | 69.37 | 68.35 | 68.48 | 11,087,653 | -0.33(-0.48%) |
Aug 21, 2009 | 68.67 | 68.88 | 68.04 | 68.81 | 14,475,717 | +0.55(+0.80%) |
Aug 20, 2009 | 67.97 | 68.53 | 67.78 | 68.27 | 8,436,734 | +0.22(+0.32%) |
Aug 19, 2009 | 66.78 | 68.16 | 66.64 | 68.05 | 8,429,616 | +0.54(+0.80%) |
Aug 18, 2009 | 67.04 | 67.72 | 66.99 | 67.51 | 7,468,365 | +0.46(+0.69%) |
Aug 17, 2009 | 66.97 | 67.40 | 66.69 | 67.04 | 9,321,241 | -1.00(-1.48%) |
Aug 14, 2009 | 68.46 | 68.72 | 67.50 | 68.05 | 8,358,537 | -0.58(-0.84%) |
Aug 13, 2009 | 68.46 | 68.74 | 68.08 | 68.63 | 9,564,443 | +0.17(+0.24%) |
Aug 12, 2009 | 67.49 | 68.85 | 67.39 | 68.46 | 10,959,349 | +0.86(+1.27%) |
Aug 11, 2009 | 67.74 | 68.01 | 67.33 | 67.60 | 8,441,101 | -0.52(-0.77%) |
Aug 10, 2009 | 67.82 | 68.40 | 67.70 | 68.12 | 6,936,980 | -0.36(-0.53%) |
Aug 07, 2009 | 67.78 | 68.82 | 67.78 | 68.48 | 10,041,938 | +1.12(+1.66%) |
Aug 06, 2009 | 67.90 | 67.95 | 66.98 | 67.37 | 10,459,973 | -0.63(-0.92%) |
Aug 05, 2009 | 68.02 | 68.30 | 67.64 | 67.99 | 8,757,101 | -0.65(-0.94%) |
Aug 04, 2009 | 68.39 | 68.75 | 68.31 | 68.64 | 8,700,359 | -0.08(-0.12%) |
Aug 03, 2009 | 68.23 | 68.85 | 68.12 | 68.72 | 10,643,117 | +1.04(+1.53%) |
Jul 31, 2009 | 67.47 | 68.29 | 67.47 | 67.68 | 9,286,443 | +0.04(+0.06%) |
Jul 30, 2009 | 67.72 | 68.51 | 67.53 | 67.64 | 11,853,916 | +0.34(+0.51%) |
Jul 29, 2009 | 66.78 | 67.31 | 66.60 | 67.30 | 8,887,968 | -0.01(-0.02%) |
Jul 28, 2009 | 66.94 | 67.45 | 66.77 | 67.31 | 10,076,283 | +0.01(+0.01%) |
Jul 27, 2009 | 67.58 | 67.66 | 66.91 | 67.30 | 8,832,681 | -0.21(-0.31%) |
Jul 24, 2009 | 66.96 | 67.81 | 66.94 | 67.51 | 10,909,282 | +0.33(+0.50%) |
Jul 23, 2009 | 66.03 | 67.72 | 66.03 | 67.18 | 14,743,306 | +0.86(+1.29%) |
Jul 22, 2009 | 66.68 | 67.26 | 66.05 | 66.33 | 15,356,634 | -0.84(-1.26%) |
Jul 21, 2009 | 66.50 | 67.17 | 66.22 | 67.17 | 14,465,196 | +0.34(+0.52%) |
Jul 20, 2009 | 65.73 | 67.08 | 65.65 | 66.83 | 18,613,508 | +0.59(+0.88%) |
Jul 17, 2009 | 65.09 | 66.30 | 64.94 | 66.24 | 35,179,996 | +2.74(+4.32%) |
Jul 16, 2009 | 61.32 | 63.69 | 61.29 | 63.50 | 26,139,286 | +1.96(+3.19%) |
Jul 15, 2009 | 60.12 | 61.53 | 60.03 | 61.53 | 15,157,892 | +2.28(+3.85%) |
Jul 14, 2009 | 59.35 | 59.47 | 58.84 | 59.26 | 9,432,412 | -0.21(-0.36%) |
Jul 13, 2009 | 58.19 | 59.49 | 58.16 | 59.47 | 16,543,031 | +1.60(+2.77%) |
Jul 10, 2009 | 57.95 | 58.38 | 57.28 | 57.87 | 13,017,528 | -0.72(-1.22%) |
Jul 09, 2009 | 58.03 | 58.99 | 57.88 | 58.58 | 10,721,408 | +0.80(+1.39%) |
Jul 08, 2009 | 57.56 | 58.06 | 57.10 | 57.78 | 12,860,404 | +0.28(+0.49%) |
Jul 07, 2009 | 58.16 | 58.52 | 57.41 | 57.50 | 11,649,119 | -0.84(-1.44%) |
Jul 06, 2009 | 58.29 | 58.67 | 57.66 | 58.34 | 11,364,998 | -0.05(-0.08%) |
Jul 02, 2009 | 59.57 | 59.63 | 58.38 | 58.38 | 12,245,430 | -1.78(-2.97%) |
Jul 01, 2009 | 60.26 | 60.99 | 60.11 | 60.17 | 9,648,329 | +0.24(+0.40%) |
Jun 30, 2009 | 60.66 | 60.85 | 59.58 | 59.93 | 13,090,177 | -0.81(-1.33%) |
Jun 29, 2009 | 60.83 | 60.94 | 60.35 | 60.74 | 8,157,575 | +0.09(+0.14%) |
Jun 26, 2009 | 61.12 | 61.12 | 60.29 | 60.65 | 8,936,357 | -0.22(-0.36%) |
Jun 25, 2009 | 60.40 | 61.28 | 60.36 | 60.87 | 12,023,538 | +1.10(+1.83%) |
Jun 24, 2009 | 60.48 | 61.11 | 59.53 | 59.77 | 11,143,127 | -0.17(-0.28%) |
Jun 23, 2009 | 60.12 | 60.19 | 59.57 | 59.94 | 8,977,907 | -0.05(-0.08%) |
Jun 22, 2009 | 60.36 | 60.77 | 59.82 | 59.99 | 12,711,738 | -0.79(-1.29%) |
Jun 19, 2009 | 61.01 | 61.21 | 60.55 | 60.77 | 23,631,260 | -0.25(-0.41%) |
Jun 18, 2009 | 61.37 | 61.71 | 60.90 | 61.02 | 10,815,027 | -0.38(-0.63%) |
Jun 17, 2009 | 61.67 | 61.91 | 61.34 | 61.41 | 12,835,046 | -0.18(-0.30%) |
Jun 16, 2009 | 62.25 | 62.64 | 61.56 | 61.59 | 12,599,431 | -0.17(-0.28%) |
Jun 15, 2009 | 61.77 | 62.46 | 61.55 | 61.76 | 14,928,439 | -0.34(-0.55%) |
Jun 12, 2009 | 62.21 | 62.72 | 61.84 | 62.10 | 12,634,233 | -0.68(-1.09%) |
Jun 11, 2009 | 62.41 | 63.50 | 62.30 | 62.79 | 15,916,071 | +0.60(+0.97%) |
Jun 10, 2009 | 62.67 | 62.72 | 61.44 | 62.18 | 13,204,161 | +0.12(+0.19%) |
Jun 09, 2009 | 62.07 | 62.64 | 61.98 | 62.06 | 14,960,246 | +0.37(+0.60%) |
Jun 08, 2009 | 60.83 | 61.97 | 60.55 | 61.69 | 11,088,493 | +0.14(+0.23%) |
Jun 05, 2009 | 61.02 | 62.21 | 61.26 | 61.55 | 13,356,354 | +0.52(+0.86%) |
Jun 04, 2009 | 60.93 | 61.33 | 60.60 | 61.02 | 9,528,452 | -0.09(-0.15%) |
Jun 03, 2009 | 61.14 | 61.18 | 60.32 | 61.12 | 13,395,670 | -0.19(-0.32%) |
Jun 02, 2009 | 61.70 | 62.44 | 61.21 | 61.31 | 12,276,717 | -0.89(-1.42%) |
Jun 01, 2009 | 61.37 | 62.37 | 61.22 | 62.19 | 13,459,909 | +1.20(+1.97%) |
May 29, 2009 | 59.96 | 61.12 | 59.66 | 61.00 | 11,973,779 | +0.91(+1.52%) |
May 28, 2009 | 59.31 | 60.34 | 58.93 | 60.08 | 10,676,615 | +1.01(+1.71%) |
May 27, 2009 | 59.88 | 60.36 | 59.06 | 59.07 | 12,405,263 | -1.20(-1.99%) |
May 26, 2009 | 58.15 | 60.62 | 57.98 | 60.27 | 12,562,662 | +1.80(+3.07%) |
May 22, 2009 | 58.92 | 59.29 | 58.40 | 58.48 | 9,751,478 | -0.53(-0.90%) |
May 21, 2009 | 59.15 | 59.26 | 58.39 | 59.01 | 12,874,392 | -0.71(-1.18%) |
May 20, 2009 | 60.55 | 60.82 | 59.58 | 59.72 | 12,341,715 | -0.84(-1.38%) |
May 19, 2009 | 59.88 | 60.90 | 59.69 | 60.55 | 12,335,088 | +0.53(+0.89%) |
May 18, 2009 | 58.54 | 60.09 | 58.50 | 60.02 | 12,919,675 | +1.84(+3.17%) |
May 15, 2009 | 57.91 | 59.15 | 57.72 | 58.18 | 14,580,220 | +0.18(+0.32%) |
May 14, 2009 | 58.38 | 58.95 | 57.83 | 57.99 | 16,457,370 | -0.60(-1.02%) |
May 13, 2009 | 59.04 | 59.17 | 58.17 | 58.59 | 14,291,539 | -1.06(-1.78%) |
May 12, 2009 | 59.10 | 59.90 | 58.75 | 59.65 | 13,874,824 | +0.60(+1.01%) |
May 11, 2009 | 58.02 | 59.62 | 57.94 | 59.06 | 14,380,162 | +0.81(+1.39%) |
May 08, 2009 | 59.45 | 59.54 | 57.29 | 58.25 | 20,169,970 | -0.30(-0.52%) |
May 07, 2009 | 60.06 | 60.14 | 58.44 | 58.55 | 14,847,934 | -1.49(-2.49%) |
May 06, 2009 | 60.39 | 60.55 | 59.53 | 60.04 | 13,121,978 | -0.71(-1.16%) |
May 05, 2009 | 60.83 | 61.31 | 60.55 | 60.75 | 11,761,328 | -0.20(-0.32%) |
May 04, 2009 | 60.88 | 61.12 | 60.68 | 60.94 | 14,486,170 | +0.91(+1.51%) |
May 01, 2009 | 59.56 | 60.18 | 59.08 | 60.04 | 10,867,873 | +0.80(+1.36%) |
Apr 30, 2009 | 60.00 | 60.86 | 59.03 | 59.23 | 18,564,604 | -0.29(-0.48%) |
Apr 29, 2009 | 58.53 | 60.26 | 58.35 | 59.52 | 17,047,342 | +0.83(+1.41%) |
Apr 28, 2009 | 57.02 | 58.96 | 56.96 | 58.69 | 19,359,142 | +1.33(+2.32%) |
Apr 27, 2009 | 57.17 | 58.36 | 56.98 | 57.36 | 15,002,531 | -0.07(-0.13%) |
Apr 24, 2009 | 58.06 | 58.30 | 57.10 | 57.44 | 17,698,780 | -0.77(-1.32%) |
Apr 23, 2009 | 58.91 | 58.99 | 57.28 | 58.21 | 16,449,107 | -0.65(-1.10%) |
Apr 22, 2009 | 58.06 | 59.61 | 58.00 | 58.85 | 21,118,238 | +0.17(+0.29%) |
Apr 21, 2009 | 56.48 | 58.81 | 56.36 | 58.68 | 26,531,204 | +1.04(+1.81%) |
Apr 20, 2009 | 57.56 | 58.07 | 56.94 | 57.64 | 21,835,398 | -0.48(-0.83%) |
Apr 17, 2009 | 58.07 | 58.56 | 57.21 | 58.12 | 17,805,506 | -0.09(-0.16%) |
Apr 16, 2009 | 57.24 | 58.49 | 56.92 | 58.21 | 16,133,915 | +1.48(+2.61%) |
Apr 15, 2009 | 56.38 | 56.85 | 55.35 | 56.73 | 14,225,549 | -0.24(-0.42%) |
Apr 14, 2009 | 56.86 | 57.36 | 56.40 | 56.97 | 10,937,112 | -0.39(-0.68%) |
Apr 13, 2009 | 57.55 | 58.34 | 56.84 | 57.36 | 13,585,993 | -1.00(-1.72%) |
Apr 09, 2009 | 58.54 | 58.80 | 57.53 | 58.37 | 13,963,904 | +0.29(+0.50%) |
Apr 08, 2009 | 57.08 | 58.28 | 56.82 | 58.07 | 12,711,834 | +1.40(+2.47%) |
Apr 07, 2009 | 57.49 | 57.68 | 56.54 | 56.67 | 15,278,329 | -1.61(-2.77%) |
Apr 06, 2009 | 57.91 | 58.45 | 57.39 | 58.29 | 15,367,898 | -0.38(-0.65%) |
Apr 03, 2009 | 57.24 | 58.92 | 57.22 | 58.67 | 19,105,012 | +0.80(+1.39%) |
Apr 02, 2009 | 56.90 | 58.53 | 56.46 | 57.86 | 28,260,360 | +1.84(+3.29%) |
Apr 01, 2009 | 55.17 | 56.24 | 54.92 | 56.02 | 21,280,038 | +0.41(+0.74%) |
Mar 31, 2009 | 54.50 | 56.62 | 54.44 | 55.61 | 25,358,768 | +1.36(+2.51%) |
Mar 30, 2009 | 52.80 | 54.37 | 52.69 | 54.25 | 19,103,546 | -2.44(-4.31%) |
Mar 26, 2009 | 56.51 | 56.92 | 56.10 | 56.69 | 19,924,126 | +0.48(+0.85%) |
Mar 25, 2009 | 56.51 | 57.31 | 55.15 | 56.21 | 20,938,652 | -0.20(-0.36%) |
Mar 24, 2009 | 56.07 | 57.13 | 55.97 | 56.42 | 16,285,885 | -0.24(-0.42%) |
Mar 23, 2009 | 54.96 | 56.65 | 54.89 | 56.65 | 21,618,768 | +3.56(+6.70%) |
Mar 20, 2009 | 53.47 | 54.52 | 52.90 | 53.09 | 21,248,762 | -0.01(-0.02%) |
Mar 19, 2009 | 53.28 | 53.57 | 52.52 | 53.10 | 17,246,382 | +0.33(+0.63%) |
Mar 18, 2009 | 51.34 | 53.32 | 51.31 | 52.77 | 31,284,258 | -0.55(-1.03%) |
Mar 17, 2009 | 52.29 | 53.32 | 51.91 | 53.32 | 20,019,924 | +0.97(+1.85%) |
Mar 16, 2009 | 52.60 | 53.37 | 51.96 | 52.35 | 20,551,072 | +0.49(+0.95%) |
Mar 13, 2009 | 51.88 | 52.02 | 51.24 | 51.86 | 0 | -0.02(-0.04%) |
Mar 12, 2009 | 50.84 | 52.00 | 50.21 | 51.88 | 20,611,494 | +1.02(+2.01%) |
Mar 11, 2009 | 50.22 | 51.39 | 49.77 | 50.86 | 20,602,220 | +0.79(+1.57%) |
Mar 10, 2009 | 48.85 | 50.07 | 48.00 | 50.07 | 27,730,494 | +2.16(+4.52%) |
Mar 09, 2009 | 48.61 | 49.82 | 47.65 | 47.91 | 22,915,956 | -1.34(-2.72%) |
Mar 06, 2009 | 50.20 | 50.65 | 48.10 | 49.25 | 0 | -0.96(-1.91%) |
Mar 05, 2009 | 50.58 | 51.74 | 49.94 | 50.21 | 26,018,702 | -1.15(-2.25%) |
Mar 04, 2009 | 51.06 | 52.36 | 50.28 | 51.36 | 26,819,126 | +0.28(+0.55%) |
Mar 02, 2009 | 52.32 | 52.74 | 50.98 | 51.08 | 26,540,414 | -1.74(-3.29%) |
Feb 27, 2009 | 50.57 | 53.53 | 50.51 | 52.82 | 0 | +1.27(+2.47%) |
Feb 26, 2009 | 49.84 | 51.77 | 49.55 | 51.54 | 30,359,814 | +2.24(+4.55%) |
Feb 25, 2009 | 49.36 | 50.00 | 47.55 | 49.30 | 22,035,854 | -0.29(-0.58%) |
Feb 24, 2009 | 48.57 | 49.98 | 48.27 | 49.59 | 22,504,588 | +1.17(+2.41%) |
Feb 23, 2009 | 51.25 | 51.27 | 48.32 | 48.42 | 23,404,702 | -2.54(-4.98%) |
Feb 20, 2009 | 50.53 | 51.59 | 50.13 | 50.96 | 0 | -0.08(-0.16%) |
Feb 19, 2009 | 52.26 | 52.89 | 50.76 | 51.04 | 21,995,396 | -1.48(-2.82%) |
Feb 18, 2009 | 52.32 | 52.94 | 51.90 | 52.52 | 14,778,714 | +0.48(+0.93%) |
Feb 17, 2009 | 52.64 | 53.08 | 51.94 | 52.04 | 15,519,295 | -1.82(-3.38%) |
Feb 13, 2009 | 54.40 | 54.62 | 53.70 | 53.86 | 11,748,406 | -0.71(-1.29%) |
Feb 12, 2009 | 54.18 | 54.64 | 52.91 | 54.56 | 17,280,810 | -0.05(-0.09%) |
Feb 11, 2009 | 53.65 | 54.96 | 53.37 | 54.61 | 18,758,458 | +1.08(+2.03%) |
Feb 10, 2009 | 54.85 | 55.57 | 53.35 | 53.53 | 23,595,036 | -2.04(-3.67%) |
Feb 09, 2009 | 55.06 | 55.66 | 54.36 | 55.57 | 14,228,274 | +0.39(+0.71%) |
Feb 06, 2009 | 53.09 | 55.73 | 52.60 | 55.18 | 22,762,864 | +2.14(+4.04%) |
Feb 05, 2009 | 52.87 | 53.49 | 52.35 | 53.04 | 20,252,050 | -0.24(-0.45%) |
Feb 04, 2009 | 53.80 | 54.47 | 52.70 | 53.28 | 17,758,398 | -0.37(-0.70%) |
Feb 03, 2009 | 52.27 | 53.79 | 51.74 | 53.65 | 15,448,446 | +1.46(+2.80%) |
Feb 02, 2009 | 52.00 | 52.72 | 51.47 | 52.19 | 17,296,654 | -0.41(-0.79%) |
Jan 30, 2009 | 52.93 | 53.65 | 52.37 | 52.60 | 0 | -0.49(-0.93%) |
Jan 29, 2009 | 53.71 | 54.28 | 52.81 | 53.09 | 16,089,035 | -1.33(-2.44%) |
Jan 28, 2009 | 53.20 | 54.49 | 52.75 | 54.42 | 23,370,118 | +1.81(+3.45%) |
Jan 27, 2009 | 52.67 | 52.78 | 51.94 | 52.60 | 15,195,256 | +0.03(+0.07%) |
Jan 26, 2009 | 51.52 | 53.18 | 51.38 | 52.57 | 17,146,804 | +1.21(+2.36%) |
Jan 23, 2009 | 50.73 | 52.05 | 50.40 | 51.36 | 17,871,062 | -0.33(-0.64%) |
Jan 22, 2009 | 51.55 | 52.08 | 50.57 | 51.69 | 21,520,124 | -0.77(-1.48%) |
Jan 21, 2009 | 49.52 | 52.57 | 49.36 | 52.47 | 43,396,148 | +5.42(+11.51%) |
Jan 20, 2009 | 48.64 | 48.74 | 46.92 | 47.05 | 24,058,894 | -1.69(-3.46%) |
Jan 16, 2009 | 48.56 | 49.21 | 47.68 | 48.74 | 19,594,662 | +0.46(+0.95%) |
Jan 15, 2009 | 47.98 | 48.68 | 47.21 | 48.28 | 20,447,136 | +0.53(+1.12%) |
Jan 14, 2009 | 48.32 | 48.68 | 47.12 | 47.74 | 16,500,821 | -1.23(-2.52%) |
Jan 13, 2009 | 49.07 | 49.69 | 48.66 | 48.98 | 13,342,026 | -0.21(-0.43%) |
Jan 12, 2009 | 48.54 | 49.70 | 48.45 | 49.19 | 14,066,084 | +0.58(+1.19%) |
Jan 09, 2009 | 49.96 | 50.22 | 48.35 | 48.61 | 12,964,141 | -1.42(-2.84%) |
Jan 08, 2009 | 50.40 | 50.58 | 49.34 | 50.03 | 12,600,841 | -0.35(-0.69%) |
Jan 07, 2009 | 50.41 | 50.96 | 50.00 | 50.38 | 14,732,405 | -0.83(-1.61%) |
Jan 06, 2009 | 49.99 | 51.89 | 49.57 | 51.21 | 16,815,404 | +1.38(+2.78%) |
Jan 05, 2009 | 49.60 | 50.31 | 49.46 | 49.83 | 14,489,401 | -0.32(-0.63%) |
Jan 02, 2009 | 48.15 | 50.27 | 48.15 | 50.14 | 13,169,700 | +1.84(+3.81%) |
Jan 01, 2009 | 47.92 | 48.78 | 47.92 | 48.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 47.92 | 48.78 | 47.92 | 48.30 | 11,617,872 | +0.35(+0.73%) |
Dec 30, 2008 | 46.96 | 48.00 | 46.79 | 47.95 | 10,061,413 | +1.32(+2.83%) |
Dec 29, 2008 | 46.90 | 46.90 | 45.73 | 46.63 | 10,565,443 | -0.05(-0.10%) |
Dec 26, 2008 | 46.45 | 46.95 | 46.23 | 46.68 | 5,406,205 | +0.46(+1.01%) |
Dec 24, 2008 | 46.23 | 46.61 | 45.87 | 46.21 | 4,215,890 | -0.05(-0.10%) |
Dec 23, 2008 | 47.26 | 47.53 | 45.99 | 46.26 | 11,127,346 | -0.80(-1.70%) |
Dec 22, 2008 | 47.79 | 47.89 | 46.10 | 47.05 | 12,343,825 | -0.88(-1.83%) |
Dec 19, 2008 | 48.91 | 48.91 | 47.62 | 47.93 | 22,823,334 | -0.28(-0.57%) |
Dec 18, 2008 | 49.22 | 49.72 | 47.61 | 48.21 | 13,990,716 | -1.06(-2.14%) |
Dec 17, 2008 | 49.03 | 50.09 | 48.59 | 49.26 | 15,075,729 | -0.32(-0.65%) |
Dec 16, 2008 | 47.70 | 49.84 | 47.56 | 49.59 | 20,162,230 | +2.08(+4.39%) |
Dec 15, 2008 | 47.35 | 47.94 | 45.91 | 47.50 | 15,417,390 | +0.33(+0.69%) |
Dec 12, 2008 | 45.16 | 47.60 | 44.80 | 47.18 | 18,092,368 | +0.93(+2.01%) |
Dec 11, 2008 | 46.77 | 47.55 | 45.78 | 46.25 | 18,619,638 | -1.31(-2.75%) |
Dec 10, 2008 | 48.18 | 48.78 | 46.96 | 47.55 | 14,265,313 | +0.10(+0.21%) |
Dec 09, 2008 | 48.11 | 49.03 | 47.18 | 47.46 | 16,308,251 | -1.25(-2.56%) |
Dec 08, 2008 | 47.39 | 49.29 | 46.91 | 48.70 | 19,476,126 | +2.45(+5.30%) |
Dec 05, 2008 | 44.06 | 46.77 | 43.22 | 46.25 | 19,536,048 | +1.81(+4.07%) |
Dec 04, 2008 | 45.93 | 46.39 | 43.72 | 44.44 | 19,016,752 | -1.85(-4.00%) |
Dec 03, 2008 | 44.83 | 46.49 | 44.19 | 46.30 | 17,002,246 | +0.48(+1.04%) |
Dec 02, 2008 | 44.65 | 45.91 | 43.70 | 45.82 | 16,213,659 | +1.69(+3.82%) |