Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2008 | 46.41 | 46.41 | 41.49 | 41.52 | 4,343,872 | -5.98(-12.60%) |
Nov 28, 2008 | 47.48 | 48.08 | 46.13 | 47.50 | 1,386,673 | -0.26(-0.54%) |
Nov 26, 2008 | 45.46 | 47.77 | 44.29 | 47.76 | 3,616,004 | +0.41(+0.87%) |
Nov 25, 2008 | 46.25 | 48.26 | 44.99 | 47.35 | 3,691,935 | +2.17(+4.81%) |
Nov 24, 2008 | 44.19 | 46.90 | 42.64 | 45.18 | 5,677,746 | +1.47(+3.37%) |
Nov 21, 2008 | 39.44 | 44.11 | 39.44 | 43.70 | 6,530,683 | +5.25(+13.66%) |
Nov 20, 2008 | 42.42 | 44.11 | 38.13 | 38.45 | 6,201,620 | -4.86(-11.22%) |
Nov 19, 2008 | 46.03 | 47.28 | 43.02 | 43.31 | 4,655,068 | -2.97(-6.41%) |
Nov 18, 2008 | 46.35 | 47.28 | 44.77 | 46.28 | 3,459,709 | -0.27(-0.59%) |
Nov 17, 2008 | 46.95 | 49.16 | 46.54 | 46.55 | 2,352,472 | -1.28(-2.67%) |
Nov 14, 2008 | 49.50 | 50.86 | 47.83 | 47.83 | 0 | -2.27(-4.53%) |
Nov 13, 2008 | 46.87 | 50.32 | 43.90 | 50.10 | 5,112,476 | +4.58(+10.05%) |
Nov 12, 2008 | 47.75 | 48.03 | 45.38 | 45.52 | 4,214,328 | -2.61(-5.43%) |
Nov 11, 2008 | 50.18 | 50.67 | 46.95 | 48.14 | 3,011,672 | -2.73(-5.38%) |
Nov 10, 2008 | 53.20 | 53.77 | 50.12 | 50.87 | 3,067,960 | -0.18(-0.35%) |
Nov 07, 2008 | 48.92 | 51.10 | 48.63 | 51.05 | 0 | +2.61(+5.40%) |
Nov 06, 2008 | 50.40 | 51.61 | 48.20 | 48.43 | 3,209,313 | -2.41(-4.75%) |
Nov 05, 2008 | 53.78 | 54.92 | 50.82 | 50.85 | 2,967,674 | -3.86(-7.06%) |
Nov 04, 2008 | 52.17 | 54.94 | 51.69 | 54.71 | 3,823,446 | +3.98(+7.85%) |
Nov 03, 2008 | 52.24 | 53.43 | 50.32 | 50.73 | 2,808,710 | -1.68(-3.21%) |
Oct 31, 2008 | 50.99 | 53.58 | 50.41 | 52.41 | 0 | +1.00(+1.94%) |
Oct 30, 2008 | 52.68 | 55.73 | 48.53 | 51.41 | 5,641,535 | +1.77(+3.57%) |
Oct 29, 2008 | 46.25 | 52.45 | 43.93 | 49.64 | 6,615,278 | +3.39(+7.32%) |
Oct 28, 2008 | 42.11 | 46.65 | 40.22 | 46.25 | 5,571,221 | +5.98(+14.86%) |
Oct 27, 2008 | 42.63 | 43.63 | 40.26 | 40.27 | 4,043,627 | -2.99(-6.92%) |
Oct 24, 2008 | 42.82 | 45.38 | 41.05 | 43.26 | 5,425,606 | -2.45(-5.37%) |
Oct 23, 2008 | 47.82 | 48.76 | 43.89 | 45.71 | 5,598,735 | -1.94(-4.07%) |
Oct 22, 2008 | 49.09 | 51.07 | 46.25 | 47.65 | 6,966,381 | -4.88(-9.29%) |
Oct 21, 2008 | 56.81 | 56.81 | 52.18 | 52.54 | 4,395,816 | -4.59(-8.04%) |
Oct 20, 2008 | 52.32 | 57.21 | 51.34 | 57.13 | 4,641,586 | +5.49(+10.62%) |
Oct 17, 2008 | 50.37 | 53.99 | 49.50 | 51.64 | 0 | +0.27(+0.52%) |
Oct 16, 2008 | 49.51 | 51.43 | 47.37 | 51.38 | 6,962,475 | +1.51(+3.03%) |
Oct 15, 2008 | 53.49 | 54.84 | 49.84 | 49.87 | 4,205,449 | -4.58(-8.41%) |
Oct 14, 2008 | 57.27 | 59.91 | 53.15 | 54.44 | 4,222,071 | -1.04(-1.87%) |
Oct 13, 2008 | 50.98 | 55.88 | 49.88 | 55.48 | 4,212,735 | +6.25(+12.70%) |
Oct 10, 2008 | 47.35 | 52.74 | 45.02 | 49.23 | 0 | -0.05(-0.10%) |
Oct 09, 2008 | 51.97 | 53.59 | 49.28 | 49.28 | 5,569,780 | -2.63(-5.07%) |
Oct 08, 2008 | 52.20 | 54.91 | 51.16 | 51.91 | 7,197,891 | -0.91(-1.72%) |
Oct 07, 2008 | 56.07 | 56.87 | 52.72 | 52.82 | 6,238,972 | -2.83(-5.09%) |
Oct 06, 2008 | 57.38 | 57.38 | 53.42 | 55.65 | 6,443,935 | -2.87(-4.91%) |
Oct 03, 2008 | 57.21 | 59.85 | 57.02 | 58.52 | 0 | +2.41(+4.30%) |
Oct 02, 2008 | 56.31 | 57.07 | 55.50 | 56.11 | 5,751,356 | -0.44(-0.78%) |
Oct 01, 2008 | 57.25 | 57.52 | 56.16 | 56.55 | 3,136,696 | -1.16(-2.01%) |
Sep 30, 2008 | 57.87 | 59.09 | 57.06 | 57.71 | 4,544,475 | +1.13(+1.99%) |
Sep 29, 2008 | 58.37 | 59.04 | 54.52 | 56.58 | 7,315,745 | -3.06(-5.14%) |
Sep 26, 2008 | 61.40 | 62.22 | 59.31 | 59.65 | 0 | -3.02(-4.83%) |
Sep 25, 2008 | 63.50 | 63.52 | 62.12 | 62.67 | 4,843,754 | -0.56(-0.88%) |
Sep 24, 2008 | 62.42 | 63.63 | 62.15 | 63.23 | 6,345,415 | -1.13(-1.76%) |
Sep 23, 2008 | 66.77 | 66.77 | 64.20 | 64.36 | 5,161,901 | -2.69(-4.01%) |
Sep 22, 2008 | 70.25 | 70.34 | 66.81 | 67.05 | 3,703,240 | -3.46(-4.91%) |
Sep 19, 2008 | 68.93 | 70.75 | 64.32 | 70.51 | 0 | +4.42(+6.68%) |
Sep 18, 2008 | 67.38 | 67.38 | 64.09 | 66.09 | 5,959,495 | -0.38(-0.57%) |
Sep 17, 2008 | 67.59 | 68.55 | 65.70 | 66.47 | 4,072,235 | -2.39(-3.47%) |
Sep 16, 2008 | 67.16 | 69.20 | 65.96 | 68.86 | 3,289,794 | +1.24(+1.83%) |
Sep 15, 2008 | 68.09 | 70.50 | 67.23 | 67.62 | 2,916,561 | -2.20(-3.16%) |
Sep 12, 2008 | 68.05 | 69.95 | 67.84 | 69.82 | 0 | +1.38(+2.01%) |
Sep 11, 2008 | 65.62 | 68.54 | 65.54 | 68.45 | 3,349,194 | +1.70(+2.54%) |
Sep 10, 2008 | 66.53 | 67.59 | 65.58 | 66.75 | 3,089,852 | +0.86(+1.31%) |
Sep 09, 2008 | 67.74 | 68.33 | 65.82 | 65.89 | 3,850,731 | -2.00(-2.95%) |
Sep 08, 2008 | 70.60 | 70.79 | 67.14 | 67.89 | 4,326,980 | -1.39(-2.01%) |
Sep 05, 2008 | 68.20 | 69.63 | 66.40 | 69.28 | 0 | +0.78(+1.14%) |
Sep 04, 2008 | 70.16 | 70.39 | 67.59 | 68.50 | 2,631,401 | -2.05(-2.91%) |
Sep 03, 2008 | 71.43 | 72.82 | 69.52 | 70.55 | 2,663,265 | -0.95(-1.33%) |
Sep 02, 2008 | 73.42 | 73.42 | 71.50 | 71.50 | 2,020,330 | -0.76(-1.06%) |
Aug 29, 2008 | 73.21 | 73.49 | 72.20 | 72.27 | 0 | -0.93(-1.27%) |
Aug 28, 2008 | 73.11 | 73.74 | 72.67 | 73.20 | 1,062,936 | +0.54(+0.74%) |
Aug 27, 2008 | 71.77 | 72.93 | 71.77 | 72.66 | 969,600 | +0.43(+0.59%) |
Aug 26, 2008 | 71.43 | 72.35 | 71.23 | 72.24 | 1,417,216 | +0.63(+0.88%) |
Aug 25, 2008 | 72.46 | 72.77 | 71.18 | 71.61 | 1,195,177 | -1.41(-1.93%) |
Aug 22, 2008 | 73.34 | 74.30 | 72.75 | 73.02 | 0 | -0.05(-0.07%) |
Aug 21, 2008 | 71.71 | 73.18 | 71.57 | 73.06 | 1,939,161 | +0.94(+1.30%) |
Aug 20, 2008 | 70.80 | 72.39 | 70.79 | 72.12 | 2,119,061 | +1.05(+1.47%) |
Aug 19, 2008 | 70.77 | 72.06 | 70.69 | 71.08 | 2,987,061 | -0.19(-0.27%) |
Aug 18, 2008 | 72.20 | 72.61 | 71.13 | 71.27 | 1,969,975 | -0.54(-0.75%) |
Aug 15, 2008 | 71.97 | 72.41 | 71.15 | 71.81 | 0 | -0.14(-0.19%) |
Aug 14, 2008 | 71.79 | 72.42 | 71.04 | 71.95 | 2,368,091 | -0.47(-0.66%) |
Aug 13, 2008 | 70.65 | 72.97 | 70.23 | 72.42 | 2,874,415 | +1.67(+2.35%) |
Aug 12, 2008 | 70.76 | 71.39 | 70.39 | 70.76 | 2,455,574 | -0.19(-0.27%) |
Aug 11, 2008 | 72.64 | 72.65 | 69.73 | 70.95 | 2,526,621 | -1.69(-2.33%) |
Aug 08, 2008 | 71.50 | 73.36 | 70.99 | 72.64 | 2,307,672 | +0.89(+1.24%) |
Aug 07, 2008 | 73.10 | 73.33 | 71.66 | 71.75 | 2,096,049 | -1.90(-2.58%) |
Aug 06, 2008 | 72.09 | 74.13 | 71.64 | 73.64 | 3,009,678 | +1.22(+1.69%) |
Aug 05, 2008 | 71.82 | 72.94 | 71.30 | 72.42 | 3,171,672 | +1.09(+1.52%) |
Aug 04, 2008 | 73.36 | 73.86 | 71.03 | 71.34 | 3,195,894 | -2.26(-3.07%) |
Aug 01, 2008 | 75.01 | 75.43 | 73.33 | 73.60 | 1,885,722 | -1.80(-2.39%) |
Jul 31, 2008 | 75.60 | 76.69 | 75.20 | 75.40 | 1,960,282 | -0.72(-0.94%) |
Jul 30, 2008 | 75.26 | 76.31 | 74.70 | 76.11 | 2,498,085 | +0.31(+0.40%) |
Jul 29, 2008 | 74.39 | 76.02 | 74.39 | 75.81 | 2,183,642 | +1.19(+1.60%) |
Jul 28, 2008 | 75.73 | 76.07 | 74.62 | 74.62 | 2,139,872 | -1.21(-1.59%) |
Jul 25, 2008 | 74.78 | 76.27 | 74.42 | 75.82 | 2,117,643 | +1.27(+1.70%) |
Jul 24, 2008 | 77.13 | 77.79 | 74.43 | 74.55 | 3,389,003 | -2.40(-3.12%) |
Jul 23, 2008 | 75.06 | 77.26 | 73.95 | 76.95 | 4,538,129 | +2.98(+4.03%) |
Jul 22, 2008 | 73.72 | 74.59 | 72.41 | 73.97 | 2,867,242 | -0.16(-0.22%) |
Jul 21, 2008 | 73.39 | 74.19 | 72.98 | 74.13 | 1,417,968 | +0.89(+1.22%) |
Jul 18, 2008 | 74.46 | 75.15 | 72.48 | 73.23 | 3,275,811 | -1.02(-1.38%) |
Jul 17, 2008 | 73.21 | 75.64 | 72.86 | 74.26 | 3,665,004 | +0.79(+1.07%) |
Jul 16, 2008 | 73.27 | 73.47 | 72.28 | 73.47 | 2,785,095 | +0.06(+0.09%) |
Jul 15, 2008 | 73.21 | 74.46 | 72.19 | 73.40 | 2,209,742 | -0.21(-0.28%) |
Jul 14, 2008 | 74.59 | 74.59 | 73.24 | 73.61 | 1,561,084 | +0.04(+0.05%) |
Jul 11, 2008 | 73.81 | 74.34 | 72.59 | 73.57 | 3,049,333 | -0.72(-0.96%) |
Jul 10, 2008 | 74.61 | 75.14 | 73.16 | 74.29 | 2,984,780 | +0.93(+1.26%) |
Jul 09, 2008 | 74.58 | 75.69 | 73.35 | 73.36 | 2,376,729 | -1.14(-1.53%) |
Jul 08, 2008 | 73.76 | 75.80 | 73.19 | 74.50 | 3,860,015 | -0.70(-0.93%) |
Jul 07, 2008 | 75.94 | 77.47 | 74.58 | 75.20 | 2,810,425 | -0.56(-0.74%) |
Jul 04, 2008 | 73.64 | 76.09 | 71.72 | 75.77 | 2,782,556 | +0.00(+0.00%) |
Jul 03, 2008 | 73.64 | 76.09 | 71.72 | 75.77 | 2,782,556 | +2.59(+3.54%) |
Jul 02, 2008 | 76.09 | 76.52 | 73.18 | 73.18 | 4,189,884 | -2.78(-3.66%) |