Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 66.10 | 66.47 | 64.75 | 64.95 | 515,341 | -0.96(-1.45%) |
Sep 29, 2009 | 65.26 | 66.21 | 65.20 | 65.91 | 430,782 | +0.47(+0.71%) |
Sep 28, 2009 | 63.40 | 65.53 | 63.23 | 65.44 | 581,552 | +2.07(+3.27%) |
Sep 25, 2009 | 62.62 | 63.55 | 62.49 | 63.37 | 453,507 | +0.51(+0.81%) |
Sep 24, 2009 | 62.97 | 63.78 | 62.75 | 62.86 | 288,355 | +0.04(+0.07%) |
Sep 23, 2009 | 63.64 | 64.32 | 62.78 | 62.81 | 304,155 | -0.65(-1.03%) |
Sep 22, 2009 | 64.45 | 64.45 | 63.12 | 63.46 | 565,049 | -0.67(-1.05%) |
Sep 21, 2009 | 63.23 | 64.25 | 63.12 | 64.14 | 458,628 | +0.38(+0.59%) |
Sep 18, 2009 | 63.54 | 64.00 | 63.38 | 63.76 | 577,737 | +0.39(+0.62%) |
Sep 17, 2009 | 63.52 | 63.71 | 62.86 | 63.37 | 365,598 | +0.31(+0.49%) |
Sep 16, 2009 | 63.77 | 63.77 | 62.72 | 63.06 | 526,595 | -0.38(-0.60%) |
Sep 15, 2009 | 63.34 | 63.90 | 63.00 | 63.43 | 415,628 | +0.37(+0.59%) |
Sep 14, 2009 | 62.59 | 63.06 | 62.29 | 63.06 | 415,141 | +0.30(+0.47%) |
Sep 11, 2009 | 62.39 | 63.06 | 62.22 | 62.77 | 425,688 | +0.33(+0.53%) |
Sep 10, 2009 | 62.09 | 62.86 | 61.67 | 62.43 | 481,482 | +0.16(+0.25%) |
Sep 09, 2009 | 62.73 | 62.73 | 61.83 | 62.28 | 536,499 | -0.53(-0.84%) |
Sep 08, 2009 | 63.03 | 63.32 | 62.46 | 62.80 | 550,425 | -0.01(-0.01%) |
Sep 04, 2009 | 62.32 | 62.85 | 62.06 | 62.81 | 330,970 | +0.32(+0.51%) |
Sep 03, 2009 | 61.90 | 62.49 | 61.43 | 62.49 | 478,510 | +0.94(+1.53%) |
Sep 02, 2009 | 62.00 | 62.55 | 61.49 | 61.55 | 444,908 | -0.70(-1.13%) |
Sep 01, 2009 | 62.09 | 63.09 | 62.02 | 62.26 | 1,137,060 | -0.19(-0.30%) |
Aug 31, 2009 | 61.48 | 62.62 | 61.31 | 62.44 | 1,185,960 | -0.09(-0.14%) |
Aug 28, 2009 | 62.04 | 62.53 | 61.79 | 62.53 | 507,406 | +0.54(+0.87%) |
Aug 27, 2009 | 61.48 | 62.02 | 61.38 | 61.99 | 745,696 | +0.28(+0.46%) |
Aug 26, 2009 | 62.04 | 62.06 | 61.24 | 61.71 | 755,341 | -0.41(-0.67%) |
Aug 25, 2009 | 60.92 | 62.17 | 60.85 | 62.12 | 883,204 | +1.39(+2.29%) |
Aug 24, 2009 | 61.38 | 61.80 | 60.66 | 60.73 | 601,947 | -0.35(-0.57%) |
Aug 21, 2009 | 61.32 | 61.70 | 60.93 | 61.08 | 677,061 | +0.19(+0.32%) |
Aug 20, 2009 | 61.01 | 61.26 | 60.62 | 60.89 | 460,148 | -0.11(-0.18%) |
Aug 19, 2009 | 60.18 | 61.12 | 60.18 | 61.00 | 343,612 | -0.01(-0.02%) |
Aug 18, 2009 | 61.06 | 61.38 | 60.55 | 61.01 | 616,294 | -0.16(-0.27%) |
Aug 17, 2009 | 61.23 | 61.23 | 59.99 | 61.18 | 803,703 | -0.90(-1.44%) |
Aug 14, 2009 | 62.40 | 62.43 | 61.47 | 62.07 | 512,523 | -0.36(-0.57%) |
Aug 13, 2009 | 62.29 | 62.55 | 61.40 | 62.43 | 425,083 | +0.54(+0.87%) |
Aug 12, 2009 | 61.06 | 62.74 | 60.80 | 61.89 | 720,454 | +0.65(+1.06%) |
Aug 11, 2009 | 61.79 | 62.20 | 61.08 | 61.23 | 671,710 | -0.55(-0.89%) |
Aug 10, 2009 | 61.28 | 62.00 | 61.28 | 61.78 | 567,003 | +0.24(+0.40%) |
Aug 07, 2009 | 60.78 | 62.06 | 60.73 | 61.54 | 698,614 | +0.94(+1.55%) |
Aug 06, 2009 | 61.09 | 61.29 | 59.93 | 60.60 | 1,100,389 | -1.18(-1.91%) |
Aug 05, 2009 | 61.92 | 62.20 | 61.12 | 61.78 | 781,535 | -0.07(-0.11%) |
Aug 04, 2009 | 62.69 | 62.97 | 60.85 | 61.84 | 1,534,633 | +1.34(+2.22%) |
Aug 03, 2009 | 59.60 | 60.63 | 59.30 | 60.50 | 671,499 | +1.09(+1.83%) |
Jul 31, 2009 | 59.32 | 59.80 | 59.08 | 59.41 | 553,049 | +0.09(+0.15%) |
Jul 30, 2009 | 59.99 | 60.17 | 59.07 | 59.32 | 492,568 | -0.23(-0.39%) |
Jul 29, 2009 | 59.98 | 60.20 | 59.28 | 59.55 | 334,798 | -0.53(-0.88%) |
Jul 28, 2009 | 59.48 | 60.29 | 59.46 | 60.08 | 409,611 | +0.36(+0.61%) |
Jul 27, 2009 | 59.40 | 59.78 | 59.20 | 59.72 | 512,747 | -0.06(-0.10%) |
Jul 24, 2009 | 59.54 | 59.81 | 59.35 | 59.78 | 945 | +0.26(+0.44%) |
Jul 23, 2009 | 58.40 | 59.81 | 58.40 | 59.52 | 728,937 | +0.96(+1.64%) |
Jul 22, 2009 | 57.29 | 59.16 | 57.03 | 58.55 | 873,358 | +1.26(+2.20%) |
Jul 21, 2009 | 56.64 | 57.32 | 56.39 | 57.29 | 591,485 | +0.87(+1.55%) |
Jul 20, 2009 | 56.99 | 57.27 | 56.22 | 56.42 | 719,282 | -0.60(-1.05%) |
Jul 17, 2009 | 57.15 | 57.66 | 56.82 | 57.02 | 648,571 | -0.07(-0.12%) |
Jul 16, 2009 | 56.94 | 57.38 | 55.85 | 57.09 | 729,966 | +0.14(+0.25%) |
Jul 15, 2009 | 55.99 | 57.03 | 55.91 | 56.95 | 764,319 | +1.10(+1.96%) |
Jul 14, 2009 | 55.25 | 55.92 | 54.95 | 55.85 | 561,872 | +0.53(+0.95%) |
Jul 13, 2009 | 54.79 | 55.33 | 54.40 | 55.32 | 866,533 | +1.58(+2.95%) |
Jul 10, 2009 | 53.66 | 54.02 | 53.30 | 53.74 | 412,036 | -0.04(-0.07%) |
Jul 09, 2009 | 54.11 | 54.16 | 53.52 | 53.78 | 394,667 | +0.06(+0.11%) |
Jul 08, 2009 | 53.21 | 53.86 | 53.15 | 53.72 | 928,080 | +0.64(+1.20%) |
Jul 07, 2009 | 53.44 | 53.81 | 53.01 | 53.08 | 732,640 | -0.24(-0.46%) |
Jul 06, 2009 | 52.58 | 53.43 | 52.14 | 53.32 | 1,081,732 | +1.48(+2.86%) |
Jul 02, 2009 | 53.30 | 53.68 | 51.84 | 51.84 | 650,771 | -1.80(-3.35%) |
Jul 01, 2009 | 53.14 | 53.96 | 52.95 | 53.64 | 583,550 | +0.64(+1.20%) |
Jun 30, 2009 | 52.87 | 53.12 | 52.50 | 53.01 | 784,346 | +0.16(+0.29%) |
Jun 29, 2009 | 51.99 | 52.85 | 51.75 | 52.85 | 823,609 | +1.02(+1.97%) |
Jun 26, 2009 | 51.92 | 52.38 | 51.78 | 51.83 | 1,258,065 | -0.09(-0.17%) |
Jun 25, 2009 | 51.49 | 51.93 | 51.45 | 51.92 | 741,003 | +0.04(+0.09%) |
Jun 24, 2009 | 51.85 | 52.00 | 51.30 | 51.87 | 728,381 | +0.29(+0.56%) |
Jun 23, 2009 | 51.67 | 52.00 | 51.27 | 51.58 | 701,671 | -0.13(-0.24%) |
Jun 22, 2009 | 51.40 | 52.10 | 51.13 | 51.71 | 1,046,843 | -0.07(-0.13%) |
Jun 19, 2009 | 52.04 | 52.15 | 51.46 | 51.78 | 596,162 | +0.09(+0.17%) |
Jun 18, 2009 | 51.56 | 52.27 | 51.41 | 51.69 | 706,645 | +0.13(+0.24%) |
Jun 17, 2009 | 51.40 | 52.48 | 51.33 | 51.56 | 732,564 | +0.19(+0.37%) |
Jun 16, 2009 | 52.20 | 52.64 | 51.35 | 51.37 | 444,785 | -0.58(-1.11%) |
Jun 15, 2009 | 52.21 | 52.36 | 51.75 | 51.95 | 493,581 | -0.67(-1.27%) |
Jun 12, 2009 | 53.08 | 53.22 | 52.24 | 52.61 | 373,494 | -0.60(-1.13%) |
Jun 11, 2009 | 53.30 | 53.75 | 52.92 | 53.21 | 520,585 | -0.50(-0.94%) |
Jun 10, 2009 | 54.30 | 54.42 | 53.44 | 53.72 | 540,563 | -0.40(-0.74%) |
Jun 09, 2009 | 54.19 | 54.42 | 53.76 | 54.12 | 730,417 | -0.04(-0.07%) |
Jun 08, 2009 | 54.09 | 54.32 | 53.81 | 54.15 | 821,673 | -0.87(-1.59%) |
Jun 05, 2009 | 55.18 | 55.28 | 53.92 | 55.03 | 818,788 | +0.69(+1.27%) |
Jun 04, 2009 | 54.24 | 54.47 | 53.64 | 54.34 | 922,501 | +0.26(+0.48%) |
Jun 03, 2009 | 54.65 | 54.65 | 53.48 | 54.08 | 831,270 | -0.35(-0.64%) |
Jun 02, 2009 | 53.43 | 54.73 | 52.73 | 54.43 | 1,221,437 | +1.52(+2.87%) |
Jun 01, 2009 | 51.58 | 53.25 | 51.47 | 52.91 | 1,175,642 | +1.64(+3.19%) |
May 29, 2009 | 49.49 | 51.33 | 49.49 | 51.27 | 1,158,494 | +1.40(+2.81%) |
May 28, 2009 | 49.32 | 50.00 | 49.10 | 49.87 | 950,493 | +0.73(+1.48%) |
May 27, 2009 | 50.41 | 50.66 | 49.06 | 49.15 | 1,094,922 | -1.46(-2.88%) |
May 26, 2009 | 48.99 | 50.75 | 48.16 | 50.61 | 1,529,757 | +1.30(+2.63%) |
May 22, 2009 | 50.15 | 50.50 | 49.17 | 49.31 | 825,390 | -0.76(-1.52%) |
May 21, 2009 | 49.40 | 50.25 | 49.33 | 50.07 | 895,047 | +0.59(+1.20%) |
May 20, 2009 | 50.20 | 50.53 | 49.37 | 49.48 | 1,665,905 | -0.29(-0.58%) |
May 19, 2009 | 51.68 | 51.89 | 49.67 | 49.77 | 1,379,082 | -2.16(-4.15%) |
May 18, 2009 | 51.64 | 52.18 | 49.81 | 51.92 | 1,504,752 | +1.00(+1.96%) |
May 15, 2009 | 52.20 | 52.49 | 50.44 | 50.93 | 1,034,628 | -1.56(-2.96%) |
May 14, 2009 | 52.67 | 53.39 | 51.99 | 52.48 | 1,055,671 | -0.11(-0.21%) |
May 13, 2009 | 52.71 | 54.06 | 52.50 | 52.59 | 1,036,485 | -0.58(-1.09%) |
May 12, 2009 | 52.04 | 54.10 | 51.80 | 53.17 | 959,541 | +1.52(+2.94%) |
May 11, 2009 | 51.20 | 53.38 | 51.20 | 51.65 | 854,057 | -2.38(-4.40%) |
May 08, 2009 | 52.24 | 54.47 | 51.78 | 54.03 | 1,224,960 | +2.60(+5.05%) |
May 07, 2009 | 51.94 | 52.78 | 51.29 | 51.43 | 1,181,131 | -1.28(-2.43%) |
May 06, 2009 | 52.98 | 53.67 | 51.88 | 52.71 | 1,546,834 | -0.20(-0.38%) |
May 05, 2009 | 52.77 | 55.02 | 52.77 | 52.91 | 1,017,532 | -2.90(-5.20%) |
May 04, 2009 | 53.93 | 56.06 | 53.85 | 55.81 | 2,028,136 | +0.55(+0.99%) |
May 01, 2009 | 55.41 | 55.99 | 54.43 | 55.27 | 988,856 | -0.01(-0.03%) |
Apr 30, 2009 | 54.66 | 55.70 | 53.22 | 55.28 | 1,757,894 | +0.92(+1.69%) |
Apr 29, 2009 | 54.09 | 55.36 | 53.70 | 54.36 | 1,162,234 | +0.20(+0.37%) |
Apr 28, 2009 | 52.53 | 55.96 | 52.53 | 54.16 | 940,549 | +1.06(+1.99%) |
Apr 27, 2009 | 52.35 | 54.11 | 52.12 | 53.10 | 797,977 | +0.17(+0.32%) |
Apr 24, 2009 | 53.01 | 53.44 | 51.53 | 52.93 | 968,397 | +0.21(+0.39%) |
Apr 23, 2009 | 53.04 | 53.04 | 50.66 | 52.72 | 1,128,823 | +0.41(+0.78%) |
Apr 22, 2009 | 53.52 | 53.69 | 52.07 | 52.32 | 1,150,434 | -2.27(-4.15%) |
Apr 21, 2009 | 51.29 | 54.70 | 49.07 | 54.58 | 1,330,869 | +3.04(+5.89%) |
Apr 20, 2009 | 52.98 | 54.17 | 51.47 | 51.55 | 1,152,817 | -2.24(-4.17%) |
Apr 17, 2009 | 55.06 | 55.06 | 53.61 | 53.79 | 1,307,584 | -1.16(-2.10%) |
Apr 16, 2009 | 55.76 | 56.23 | 54.08 | 54.95 | 1,031,529 | -0.73(-1.30%) |
Apr 15, 2009 | 53.18 | 55.79 | 52.73 | 55.67 | 1,137,042 | +2.19(+4.10%) |
Apr 14, 2009 | 55.95 | 55.95 | 53.43 | 53.48 | 1,146,386 | -2.47(-4.41%) |
Apr 13, 2009 | 55.03 | 56.52 | 54.82 | 55.95 | 1,153,656 | +0.58(+1.04%) |
Apr 09, 2009 | 56.42 | 56.42 | 53.90 | 55.37 | 1,635,322 | -0.20(-0.36%) |
Apr 08, 2009 | 56.04 | 56.04 | 54.78 | 55.57 | 485,648 | +0.70(+1.28%) |
Apr 07, 2009 | 54.61 | 55.77 | 54.51 | 54.87 | 566,486 | -0.74(-1.33%) |
Apr 06, 2009 | 53.47 | 55.95 | 53.28 | 55.61 | 931,467 | +1.60(+2.96%) |
Apr 03, 2009 | 52.91 | 54.05 | 52.10 | 54.01 | 604,227 | +0.96(+1.80%) |
Apr 02, 2009 | 54.25 | 55.24 | 52.47 | 53.05 | 1,142,636 | -0.55(-1.02%) |
Apr 01, 2009 | 51.61 | 54.05 | 51.22 | 53.60 | 712,925 | +1.16(+2.22%) |
Mar 31, 2009 | 52.39 | 52.71 | 50.41 | 52.44 | 1,086,355 | +0.88(+1.71%) |
Mar 30, 2009 | 51.84 | 53.08 | 50.75 | 51.55 | 937,823 | -1.35(-2.55%) |
Mar 26, 2009 | 52.44 | 53.04 | 51.31 | 52.90 | 973,887 | +1.02(+1.97%) |
Mar 25, 2009 | 52.80 | 52.80 | 49.65 | 51.88 | 860,166 | +0.43(+0.83%) |
Mar 24, 2009 | 50.73 | 53.88 | 50.73 | 51.45 | 1,137,003 | -2.10(-3.91%) |
Mar 23, 2009 | 50.68 | 53.55 | 50.61 | 53.55 | 1,406,296 | +3.81(+7.67%) |
Mar 20, 2009 | 49.61 | 50.95 | 49.23 | 49.73 | 892,010 | +0.23(+0.46%) |
Mar 19, 2009 | 51.93 | 52.02 | 49.36 | 49.50 | 987,917 | -1.98(-3.84%) |
Mar 18, 2009 | 49.23 | 51.48 | 49.06 | 51.48 | 1,202,736 | +1.46(+2.92%) |
Mar 17, 2009 | 48.14 | 50.05 | 47.75 | 50.02 | 838,142 | +1.49(+3.07%) |
Mar 16, 2009 | 48.91 | 50.19 | 48.33 | 48.53 | 1,122,639 | +0.14(+0.29%) |
Mar 13, 2009 | 47.88 | 48.47 | 46.75 | 48.39 | 0 | +0.59(+1.24%) |
Mar 12, 2009 | 45.93 | 48.10 | 45.05 | 47.80 | 1,087,184 | +1.19(+2.56%) |
Mar 11, 2009 | 47.41 | 47.53 | 45.41 | 46.61 | 1,074,697 | -0.47(-0.99%) |
Mar 10, 2009 | 45.90 | 47.13 | 44.83 | 47.07 | 1,331,612 | +1.50(+3.28%) |
Mar 09, 2009 | 45.39 | 46.40 | 44.79 | 45.58 | 905,095 | -0.22(-0.49%) |
Mar 06, 2009 | 43.37 | 45.90 | 43.37 | 45.80 | 0 | +2.33(+5.37%) |
Mar 05, 2009 | 45.20 | 45.93 | 43.02 | 43.47 | 1,153,114 | -2.55(-5.54%) |
Mar 04, 2009 | 46.00 | 47.07 | 44.75 | 46.01 | 1,469,502 | -0.57(-1.22%) |
Mar 02, 2009 | 47.70 | 48.44 | 46.50 | 46.59 | 1,136,341 | -1.65(-3.42%) |
Feb 27, 2009 | 48.30 | 49.96 | 47.48 | 48.24 | 0 | -0.83(-1.69%) |
Feb 26, 2009 | 50.78 | 51.01 | 48.62 | 49.07 | 935,241 | -1.19(-2.37%) |
Feb 25, 2009 | 50.76 | 51.41 | 49.14 | 50.26 | 1,130,620 | -1.02(-1.99%) |
Feb 24, 2009 | 50.09 | 51.33 | 49.46 | 51.28 | 2,346,876 | +1.61(+3.25%) |
Feb 23, 2009 | 50.90 | 51.18 | 49.28 | 49.67 | 1,825,912 | -0.96(-1.90%) |
Feb 20, 2009 | 52.31 | 52.75 | 50.10 | 50.63 | 1,607,097 | -2.21(-4.19%) |
Feb 19, 2009 | 54.04 | 55.53 | 52.81 | 52.84 | 3,416,059 | -0.77(-1.44%) |
Feb 18, 2009 | 52.29 | 54.36 | 51.87 | 53.61 | 1,558,533 | +1.62(+3.12%) |
Feb 17, 2009 | 51.98 | 53.29 | 51.04 | 51.99 | 1,520,065 | -1.15(-2.16%) |
Feb 13, 2009 | 52.61 | 53.71 | 52.07 | 53.14 | 1,674,745 | +0.40(+0.76%) |
Feb 12, 2009 | 49.62 | 53.44 | 49.52 | 52.74 | 2,084,060 | +4.91(+10.27%) |
Feb 11, 2009 | 46.48 | 47.89 | 46.19 | 47.83 | 846,863 | +1.67(+3.61%) |
Feb 10, 2009 | 48.38 | 48.47 | 45.98 | 46.16 | 1,037,501 | -2.41(-4.97%) |
Feb 09, 2009 | 47.67 | 48.72 | 47.41 | 48.58 | 834,010 | +0.70(+1.47%) |
Feb 06, 2009 | 48.04 | 49.13 | 47.43 | 47.87 | 1,295,373 | -0.17(-0.35%) |
Feb 05, 2009 | 46.85 | 48.49 | 46.64 | 48.04 | 1,058,993 | +0.87(+1.85%) |
Feb 04, 2009 | 47.57 | 47.81 | 46.62 | 47.17 | 1,070,110 | -0.01(-0.02%) |
Feb 03, 2009 | 47.00 | 47.71 | 45.67 | 47.18 | 1,191,099 | +0.53(+1.13%) |
Feb 02, 2009 | 46.36 | 46.97 | 45.83 | 46.65 | 1,452,527 | -0.01(-0.02%) |
Jan 30, 2009 | 47.85 | 48.07 | 46.53 | 46.66 | 0 | -1.33(-2.76%) |
Jan 29, 2009 | 49.89 | 49.89 | 47.80 | 47.98 | 1,301,289 | -2.53(-5.01%) |
Jan 28, 2009 | 48.86 | 50.58 | 48.86 | 50.52 | 976,277 | +1.38(+2.80%) |
Jan 27, 2009 | 48.55 | 49.25 | 47.66 | 49.14 | 658,499 | +0.79(+1.64%) |
Jan 26, 2009 | 49.05 | 49.42 | 47.63 | 48.35 | 509,650 | -0.24(-0.49%) |
Jan 23, 2009 | 47.59 | 48.65 | 46.35 | 48.58 | 898,432 | +0.16(+0.32%) |
Jan 22, 2009 | 50.84 | 51.11 | 48.30 | 48.43 | 1,491,810 | -3.25(-6.29%) |
Jan 21, 2009 | 51.55 | 51.77 | 50.19 | 51.68 | 2,073,276 | +1.05(+2.08%) |
Jan 20, 2009 | 53.62 | 54.27 | 50.54 | 50.63 | 1,431,060 | -4.06(-7.42%) |
Jan 16, 2009 | 54.29 | 55.25 | 53.21 | 54.69 | 0 | +1.16(+2.16%) |
Jan 15, 2009 | 52.38 | 54.58 | 51.33 | 53.53 | 1,374,061 | +0.99(+1.89%) |
Jan 14, 2009 | 53.67 | 54.01 | 52.22 | 52.54 | 742,747 | -1.87(-3.44%) |
Jan 13, 2009 | 53.51 | 54.72 | 53.01 | 54.41 | 1,028,923 | +0.52(+0.96%) |
Jan 12, 2009 | 54.95 | 54.98 | 53.32 | 53.90 | 535,844 | -0.97(-1.77%) |
Jan 09, 2009 | 55.87 | 56.12 | 54.40 | 54.87 | 599,919 | -0.76(-1.36%) |
Jan 08, 2009 | 55.11 | 56.60 | 55.01 | 55.62 | 772,196 | +0.50(+0.91%) |
Jan 07, 2009 | 55.77 | 57.17 | 54.92 | 55.12 | 862,659 | -1.53(-2.71%) |
Jan 06, 2009 | 55.87 | 56.66 | 54.92 | 56.65 | 1,076,609 | +0.76(+1.36%) |
Jan 05, 2009 | 56.34 | 56.34 | 55.08 | 55.89 | 774,387 | -0.80(-1.41%) |
Jan 02, 2009 | 57.03 | 57.18 | 55.44 | 56.69 | 0 | +0.30(+0.53%) |
Jan 01, 2009 | 57.18 | 57.55 | 56.04 | 56.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 57.18 | 57.55 | 56.04 | 56.39 | 670,207 | -0.66(-1.16%) |
Dec 30, 2008 | 56.41 | 57.10 | 55.11 | 57.05 | 687,592 | +1.19(+2.12%) |
Dec 29, 2008 | 55.92 | 56.41 | 55.45 | 55.87 | 457,280 | -0.23(-0.41%) |
Dec 26, 2008 | 56.55 | 56.61 | 55.69 | 56.09 | 253,834 | -0.16(-0.28%) |
Dec 24, 2008 | 56.06 | 56.35 | 55.42 | 56.25 | 134,456 | +0.06(+0.11%) |
Dec 23, 2008 | 56.42 | 58.04 | 56.11 | 56.19 | 557,986 | -0.27(-0.49%) |
Dec 22, 2008 | 57.32 | 57.55 | 55.88 | 56.47 | 560,974 | -0.86(-1.50%) |
Dec 19, 2008 | 57.92 | 59.24 | 56.61 | 57.32 | 1,260,555 | -0.39(-0.68%) |
Dec 18, 2008 | 56.91 | 58.42 | 56.52 | 57.72 | 859,563 | +1.10(+1.94%) |
Dec 17, 2008 | 57.99 | 58.73 | 56.29 | 56.62 | 600,279 | -2.39(-4.05%) |
Dec 16, 2008 | 56.68 | 59.01 | 55.67 | 59.01 | 894,956 | +3.41(+6.13%) |
Dec 15, 2008 | 56.58 | 57.04 | 54.71 | 55.61 | 791,561 | -0.90(-1.60%) |
Dec 12, 2008 | 54.46 | 56.75 | 52.95 | 56.51 | 1,187,339 | +1.26(+2.28%) |
Dec 11, 2008 | 57.06 | 58.87 | 55.00 | 55.25 | 897,767 | -2.34(-4.06%) |
Dec 10, 2008 | 57.14 | 58.12 | 55.63 | 57.59 | 620,353 | +0.71(+1.25%) |
Dec 09, 2008 | 58.88 | 58.88 | 56.34 | 56.88 | 948,888 | -2.43(-4.10%) |
Dec 08, 2008 | 59.03 | 60.64 | 58.28 | 59.31 | 936,536 | +0.47(+0.79%) |
Dec 05, 2008 | 54.22 | 58.88 | 54.16 | 58.84 | 1,287,498 | +3.88(+7.06%) |
Dec 04, 2008 | 55.84 | 57.65 | 53.84 | 54.96 | 1,198,137 | -1.98(-3.49%) |
Dec 03, 2008 | 54.18 | 57.06 | 53.32 | 56.95 | 1,161,227 | +2.25(+4.12%) |
Dec 02, 2008 | 52.51 | 54.71 | 52.01 | 54.69 | 909,267 | +2.56(+4.92%) |
Dec 01, 2008 | 57.58 | 57.58 | 51.79 | 52.13 | 1,037,955 | -5.98(-10.29%) |
Nov 28, 2008 | 57.36 | 59.32 | 56.66 | 58.11 | 912,181 | +0.69(+1.20%) |
Nov 26, 2008 | 54.34 | 58.58 | 53.84 | 57.42 | 1,009,276 | +2.73(+5.00%) |
Nov 25, 2008 | 54.92 | 55.92 | 52.95 | 54.69 | 1,059,423 | +0.04(+0.07%) |
Nov 24, 2008 | 52.70 | 55.44 | 50.75 | 54.65 | 1,417,521 | +2.81(+5.41%) |
Nov 21, 2008 | 46.65 | 52.24 | 44.81 | 51.84 | 1,852,794 | +6.30(+13.82%) |
Nov 20, 2008 | 45.89 | 48.44 | 44.44 | 45.55 | 1,550,411 | -0.65(-1.41%) |
Nov 19, 2008 | 49.22 | 49.77 | 46.17 | 46.20 | 1,028,611 | -3.36(-6.78%) |
Nov 18, 2008 | 50.02 | 51.03 | 48.12 | 49.56 | 950,450 | -0.34(-0.68%) |
Nov 17, 2008 | 51.10 | 51.95 | 49.33 | 49.90 | 850,146 | -1.55(-3.01%) |
Nov 14, 2008 | 51.27 | 53.90 | 50.66 | 51.45 | 888,584 | -1.03(-1.96%) |
Nov 13, 2008 | 48.36 | 52.65 | 46.77 | 52.48 | 1,336,936 | +4.43(+9.22%) |
Nov 12, 2008 | 48.68 | 49.90 | 48.05 | 48.05 | 577,987 | -0.91(-1.86%) |
Nov 11, 2008 | 50.64 | 50.64 | 47.88 | 48.96 | 682,074 | -0.43(-0.87%) |
Nov 10, 2008 | 53.14 | 53.14 | 49.16 | 49.39 | 726,496 | -2.93(-5.61%) |
Nov 07, 2008 | 50.50 | 52.33 | 50.18 | 52.32 | 667,881 | +2.04(+4.07%) |
Nov 06, 2008 | 50.36 | 52.18 | 49.34 | 50.28 | 775,334 | -1.01(-1.96%) |
Nov 05, 2008 | 54.57 | 55.55 | 51.25 | 51.29 | 633,562 | -3.69(-6.71%) |
Nov 04, 2008 | 54.60 | 55.86 | 54.14 | 54.98 | 678,923 | +0.48(+0.88%) |
Nov 03, 2008 | 54.95 | 55.53 | 53.70 | 54.49 | 740,903 | -0.83(-1.50%) |
Oct 31, 2008 | 49.57 | 55.55 | 49.33 | 55.32 | 2,009,644 | +4.85(+9.61%) |
Oct 30, 2008 | 55.17 | 55.55 | 49.21 | 50.47 | 2,637,016 | -3.97(-7.29%) |
Oct 29, 2008 | 53.78 | 57.32 | 53.78 | 54.44 | 1,760,628 | -0.82(-1.49%) |
Oct 28, 2008 | 53.35 | 55.41 | 52.03 | 55.27 | 1,336,017 | +2.67(+5.08%) |
Oct 27, 2008 | 55.30 | 57.74 | 52.59 | 52.59 | 1,424,807 | -2.70(-4.88%) |
Oct 24, 2008 | 50.84 | 57.72 | 49.05 | 55.29 | 1,607,312 | +1.75(+3.26%) |
Oct 23, 2008 | 51.33 | 55.36 | 50.47 | 53.54 | 1,861,545 | +2.43(+4.75%) |
Oct 22, 2008 | 48.08 | 51.37 | 47.04 | 51.11 | 1,185,559 | +1.86(+3.77%) |
Oct 21, 2008 | 47.15 | 51.84 | 46.53 | 49.25 | 1,916,227 | +1.32(+2.75%) |
Oct 20, 2008 | 48.14 | 48.86 | 46.88 | 47.93 | 979,364 | -0.05(-0.11%) |
Oct 17, 2008 | 46.01 | 49.07 | 44.81 | 47.98 | 1,046,398 | +1.50(+3.22%) |
Oct 16, 2008 | 48.33 | 48.33 | 42.63 | 46.49 | 974,013 | -2.39(-4.89%) |
Oct 15, 2008 | 54.04 | 54.04 | 48.62 | 48.88 | 762,700 | -5.87(-10.73%) |
Oct 14, 2008 | 56.13 | 56.13 | 52.19 | 54.75 | 1,060,767 | -0.10(-0.18%) |
Oct 13, 2008 | 46.31 | 55.07 | 46.00 | 54.85 | 950,638 | +9.86(+21.91%) |
Oct 10, 2008 | 47.84 | 49.62 | 40.56 | 44.99 | 1,745,312 | -3.78(-7.74%) |
Oct 09, 2008 | 53.73 | 54.07 | 48.41 | 48.77 | 1,353,490 | -4.93(-9.17%) |
Oct 08, 2008 | 52.84 | 56.65 | 51.74 | 53.70 | 1,153,195 | -0.07(-0.14%) |
Oct 07, 2008 | 59.58 | 60.62 | 53.70 | 53.77 | 703,632 | -6.22(-10.37%) |
Oct 06, 2008 | 56.10 | 61.58 | 52.03 | 59.99 | 834,658 | +3.67(+6.51%) |
Oct 03, 2008 | 55.55 | 60.32 | 55.11 | 56.32 | 0 | +2.43(+4.51%) |
Oct 02, 2008 | 62.03 | 62.03 | 52.90 | 53.90 | 724,349 | -6.90(-11.34%) |