Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 50.57 | 50.57 | 49.57 | 49.85 | 6,593,411 | -0.62(-1.23%) |
Sep 29, 2009 | 50.23 | 50.64 | 49.96 | 50.47 | 4,080,153 | +0.43(+0.87%) |
Sep 28, 2009 | 49.97 | 50.34 | 49.72 | 50.04 | 3,853,252 | +0.31(+0.62%) |
Sep 25, 2009 | 49.58 | 50.01 | 49.31 | 49.73 | 5,940,542 | +0.60(+1.22%) |
Sep 24, 2009 | 50.27 | 50.27 | 49.12 | 49.13 | 5,216,134 | -1.20(-2.38%) |
Sep 23, 2009 | 51.01 | 51.01 | 50.22 | 50.33 | 7,045,674 | -0.47(-0.92%) |
Sep 22, 2009 | 50.96 | 50.99 | 50.54 | 50.80 | 4,023,141 | +0.20(+0.40%) |
Sep 21, 2009 | 50.76 | 51.17 | 50.29 | 50.59 | 3,968,277 | -0.54(-1.05%) |
Sep 18, 2009 | 51.01 | 51.29 | 50.46 | 51.13 | 8,690,105 | +0.33(+0.65%) |
Sep 17, 2009 | 48.61 | 51.21 | 48.22 | 50.80 | 11,667,794 | +2.36(+4.87%) |
Sep 16, 2009 | 48.56 | 48.99 | 48.21 | 48.44 | 5,761,664 | +0.11(+0.22%) |
Sep 15, 2009 | 48.31 | 48.77 | 47.90 | 48.33 | 4,935,702 | +0.07(+0.15%) |
Sep 14, 2009 | 47.83 | 48.81 | 47.54 | 48.26 | 4,417,090 | -0.03(-0.07%) |
Sep 11, 2009 | 47.13 | 48.38 | 46.77 | 48.29 | 9,476,685 | +1.33(+2.83%) |
Sep 10, 2009 | 46.77 | 47.19 | 46.10 | 46.97 | 7,659,490 | +0.27(+0.59%) |
Sep 09, 2009 | 47.16 | 47.31 | 46.33 | 46.69 | 11,323,935 | -0.66(-1.40%) |
Sep 08, 2009 | 48.01 | 48.33 | 47.02 | 47.36 | 8,797,379 | -0.71(-1.47%) |
Sep 04, 2009 | 47.83 | 48.26 | 47.57 | 48.06 | 3,611,474 | +0.26(+0.53%) |
Sep 03, 2009 | 47.87 | 48.10 | 46.90 | 47.81 | 6,158,213 | +0.20(+0.43%) |
Sep 02, 2009 | 48.10 | 48.48 | 47.52 | 47.60 | 6,716,374 | -0.66(-1.38%) |
Sep 01, 2009 | 48.52 | 49.16 | 47.87 | 48.27 | 8,341,090 | +0.40(+0.83%) |
Aug 31, 2009 | 47.82 | 47.93 | 47.11 | 47.87 | 3,695,504 | +0.02(+0.04%) |
Aug 28, 2009 | 48.36 | 48.44 | 47.57 | 47.85 | 5,315,971 | -0.38(-0.78%) |
Aug 27, 2009 | 47.87 | 48.49 | 47.67 | 48.23 | 6,225,271 | +0.61(+1.29%) |
Aug 26, 2009 | 47.43 | 47.94 | 47.24 | 47.62 | 6,579,422 | +0.10(+0.20%) |
Aug 25, 2009 | 48.05 | 48.50 | 47.37 | 47.52 | 8,401,518 | -0.18(-0.37%) |
Aug 24, 2009 | 48.06 | 48.06 | 47.07 | 47.70 | 6,398,248 | -0.13(-0.28%) |
Aug 21, 2009 | 48.01 | 48.13 | 47.39 | 47.83 | 5,427,867 | +0.19(+0.40%) |
Aug 20, 2009 | 47.07 | 47.71 | 46.93 | 47.64 | 4,699,307 | +0.56(+1.19%) |
Aug 19, 2009 | 47.11 | 47.33 | 46.74 | 47.08 | 3,469,612 | -0.23(-0.49%) |
Aug 18, 2009 | 47.38 | 47.76 | 47.00 | 47.31 | 3,543,831 | +0.17(+0.35%) |
Aug 17, 2009 | 47.14 | 47.62 | 46.99 | 47.14 | 3,702,201 | -0.48(-1.01%) |
Aug 14, 2009 | 48.22 | 48.36 | 47.32 | 47.62 | 3,136,649 | -0.52(-1.07%) |
Aug 13, 2009 | 48.20 | 48.38 | 47.73 | 48.14 | 2,985,507 | -0.16(-0.33%) |
Aug 12, 2009 | 48.08 | 48.74 | 47.89 | 48.30 | 4,211,432 | +0.28(+0.58%) |
Aug 11, 2009 | 48.59 | 48.59 | 47.92 | 48.02 | 3,857,754 | -0.58(-1.20%) |
Aug 10, 2009 | 48.96 | 48.99 | 48.21 | 48.60 | 2,810,912 | -0.41(-0.83%) |
Aug 07, 2009 | 48.48 | 49.26 | 47.96 | 49.01 | 3,630,288 | +0.68(+1.40%) |
Aug 06, 2009 | 47.67 | 48.33 | 47.22 | 48.33 | 5,874,959 | +0.88(+1.86%) |
Aug 05, 2009 | 48.09 | 48.27 | 47.20 | 47.45 | 5,546,339 | -0.56(-1.17%) |
Aug 04, 2009 | 48.21 | 48.39 | 47.89 | 48.01 | 6,437,998 | -0.33(-0.68%) |
Aug 03, 2009 | 48.14 | 48.45 | 46.83 | 48.34 | 5,069,608 | +0.61(+1.28%) |
Jul 31, 2009 | 47.80 | 48.47 | 47.64 | 47.73 | 5,012,038 | +0.07(+0.15%) |
Jul 30, 2009 | 47.64 | 48.65 | 47.59 | 47.66 | 6,008,653 | -0.04(-0.08%) |
Jul 29, 2009 | 47.51 | 48.10 | 47.11 | 47.70 | 5,600,592 | -0.23(-0.48%) |
Jul 28, 2009 | 47.06 | 48.15 | 47.06 | 47.93 | 4,382,222 | +0.45(+0.95%) |
Jul 27, 2009 | 46.94 | 47.66 | 46.72 | 47.48 | 4,337,787 | +0.18(+0.38%) |
Jul 24, 2009 | 48.01 | 48.35 | 47.20 | 47.30 | 1,033 | -0.81(-1.69%) |
Jul 23, 2009 | 48.80 | 48.88 | 47.65 | 48.11 | 6,132,971 | -0.57(-1.18%) |
Jul 22, 2009 | 48.42 | 49.60 | 48.01 | 48.68 | 9,066,895 | +0.72(+1.49%) |
Jul 21, 2009 | 51.18 | 51.25 | 47.48 | 47.97 | 21,536,044 | -4.46(-8.50%) |
Jul 20, 2009 | 51.87 | 52.45 | 51.25 | 52.42 | 3,783,715 | +0.65(+1.26%) |
Jul 17, 2009 | 52.42 | 52.66 | 51.47 | 51.77 | 3,936,893 | -0.89(-1.70%) |
Jul 16, 2009 | 52.03 | 52.94 | 51.77 | 52.67 | 2,145,274 | +0.79(+1.53%) |
Jul 15, 2009 | 52.21 | 52.55 | 51.52 | 51.88 | 4,379,198 | +0.04(+0.07%) |
Jul 14, 2009 | 51.05 | 52.07 | 50.83 | 51.84 | 2,241,441 | +0.76(+1.49%) |
Jul 13, 2009 | 49.83 | 51.34 | 49.59 | 51.08 | 3,408,601 | +1.33(+2.68%) |
Jul 10, 2009 | 49.81 | 50.04 | 49.16 | 49.74 | 2,618,796 | -0.24(-0.47%) |
Jul 09, 2009 | 50.18 | 50.41 | 49.62 | 49.98 | 2,282,513 | -0.08(-0.15%) |
Jul 08, 2009 | 49.87 | 50.25 | 49.65 | 50.06 | 3,409,730 | +0.26(+0.51%) |
Jul 07, 2009 | 51.20 | 51.38 | 49.55 | 49.80 | 4,060,005 | -1.60(-3.11%) |
Jul 06, 2009 | 50.36 | 51.53 | 50.04 | 51.40 | 2,815,699 | +0.63(+1.23%) |
Jul 02, 2009 | 50.96 | 51.02 | 49.81 | 50.77 | 3,333,063 | -0.72(-1.39%) |
Jul 01, 2009 | 51.69 | 51.92 | 51.33 | 51.49 | 3,005,519 | -0.01(-0.01%) |
Jun 30, 2009 | 52.38 | 52.38 | 51.27 | 51.49 | 2,735,796 | -0.89(-1.69%) |
Jun 29, 2009 | 51.95 | 52.53 | 51.49 | 52.38 | 1,674,514 | +0.68(+1.32%) |
Jun 26, 2009 | 51.70 | 52.07 | 51.47 | 51.70 | 3,049,760 | -0.10(-0.20%) |
Jun 25, 2009 | 51.51 | 51.93 | 51.32 | 51.80 | 3,827,837 | +1.03(+2.02%) |
Jun 24, 2009 | 52.09 | 52.69 | 50.53 | 50.77 | 4,559,846 | -1.17(-2.25%) |
Jun 23, 2009 | 52.24 | 52.30 | 51.14 | 51.94 | 3,337,166 | -0.08(-0.16%) |
Jun 22, 2009 | 52.57 | 52.86 | 51.91 | 52.02 | 2,772,179 | -0.68(-1.30%) |
Jun 19, 2009 | 53.76 | 53.76 | 52.64 | 52.71 | 4,230,952 | -0.60(-1.13%) |
Jun 18, 2009 | 52.58 | 53.86 | 52.04 | 53.31 | 3,240,235 | +0.92(+1.76%) |
Jun 17, 2009 | 52.27 | 52.71 | 51.85 | 52.39 | 3,218,643 | +0.15(+0.29%) |
Jun 16, 2009 | 52.66 | 52.90 | 52.01 | 52.23 | 2,442,627 | -0.17(-0.32%) |
Jun 15, 2009 | 52.42 | 52.69 | 51.86 | 52.40 | 3,282,437 | -0.45(-0.85%) |
Jun 12, 2009 | 52.16 | 52.92 | 52.11 | 52.85 | 3,623,601 | +0.35(+0.67%) |
Jun 11, 2009 | 53.11 | 53.88 | 52.42 | 52.50 | 3,556,856 | -0.45(-0.86%) |
Jun 10, 2009 | 53.86 | 53.94 | 52.11 | 52.95 | 4,144,026 | -0.69(-1.29%) |
Jun 09, 2009 | 54.65 | 54.91 | 53.12 | 53.64 | 3,696,209 | -1.17(-2.14%) |
Jun 08, 2009 | 54.42 | 55.14 | 53.76 | 54.81 | 2,428,035 | -0.20(-0.37%) |
Jun 05, 2009 | 54.49 | 55.59 | 54.05 | 55.02 | 3,094,205 | +1.07(+1.98%) |
Jun 04, 2009 | 53.41 | 54.12 | 53.34 | 53.95 | 2,669,591 | +0.80(+1.51%) |
Jun 03, 2009 | 53.40 | 53.98 | 52.76 | 53.15 | 3,772,579 | -0.72(-1.34%) |
Jun 02, 2009 | 53.54 | 54.16 | 53.10 | 53.87 | 3,449,204 | +0.13(+0.25%) |
Jun 01, 2009 | 53.47 | 54.45 | 53.43 | 53.73 | 5,227,051 | +0.34(+0.63%) |
May 29, 2009 | 52.99 | 53.62 | 52.20 | 53.40 | 2,582,002 | +0.41(+0.77%) |
May 28, 2009 | 52.00 | 53.15 | 51.48 | 52.99 | 2,941,247 | +0.77(+1.48%) |
May 27, 2009 | 53.26 | 53.29 | 52.16 | 52.21 | 2,623,569 | -0.95(-1.78%) |
May 26, 2009 | 51.79 | 53.54 | 51.75 | 53.16 | 3,111,503 | +1.16(+2.23%) |
May 22, 2009 | 52.23 | 52.66 | 51.81 | 52.00 | 1,770,416 | -0.03(-0.05%) |
May 21, 2009 | 52.12 | 52.20 | 51.30 | 52.02 | 3,364,648 | -0.64(-1.21%) |
May 20, 2009 | 51.68 | 53.11 | 51.54 | 52.66 | 5,151,248 | +1.24(+2.41%) |
May 19, 2009 | 50.98 | 51.71 | 50.63 | 51.42 | 3,671,945 | -0.01(-0.01%) |
May 18, 2009 | 50.76 | 51.49 | 50.48 | 51.43 | 2,910,722 | +0.40(+0.78%) |
May 15, 2009 | 51.54 | 51.65 | 50.47 | 51.03 | 3,506,193 | -0.60(-1.16%) |
May 14, 2009 | 51.43 | 52.08 | 51.19 | 51.63 | 2,885,919 | +0.22(+0.42%) |
May 13, 2009 | 51.37 | 51.65 | 50.72 | 51.42 | 3,686,298 | -0.69(-1.32%) |
May 12, 2009 | 51.40 | 52.26 | 50.67 | 52.11 | 3,358,107 | +0.80(+1.57%) |
May 11, 2009 | 52.05 | 52.05 | 50.95 | 51.30 | 4,037,805 | -1.35(-2.56%) |
May 08, 2009 | 51.26 | 52.65 | 51.26 | 52.65 | 3,473,330 | +1.77(+3.49%) |
May 07, 2009 | 51.46 | 51.47 | 50.33 | 50.87 | 5,321,481 | -0.51(-0.99%) |
May 06, 2009 | 51.35 | 51.65 | 50.53 | 51.38 | 3,263,538 | +0.51(+1.00%) |
May 05, 2009 | 51.07 | 51.58 | 50.55 | 50.87 | 4,430,519 | -0.42(-0.82%) |
May 04, 2009 | 51.89 | 52.09 | 51.01 | 51.29 | 5,907,367 | -0.80(-1.53%) |
May 01, 2009 | 50.23 | 52.51 | 50.20 | 52.09 | 5,129,685 | +1.95(+3.90%) |
Apr 30, 2009 | 50.80 | 51.48 | 49.57 | 50.14 | 3,736,565 | -0.35(-0.70%) |
Apr 29, 2009 | 49.82 | 51.12 | 49.73 | 50.49 | 2,402,919 | +1.25(+2.53%) |
Apr 28, 2009 | 49.25 | 49.83 | 48.99 | 49.25 | 2,826,323 | -0.59(-1.19%) |
Apr 27, 2009 | 48.81 | 50.50 | 48.32 | 49.84 | 3,305,370 | +0.63(+1.27%) |
Apr 24, 2009 | 49.42 | 49.51 | 48.70 | 49.21 | 3,050,171 | -0.18(-0.36%) |
Apr 23, 2009 | 48.35 | 49.45 | 47.45 | 49.39 | 4,397,064 | +1.60(+3.35%) |
Apr 22, 2009 | 47.71 | 49.00 | 47.58 | 47.79 | 5,060,630 | -0.84(-1.73%) |
Apr 21, 2009 | 48.52 | 49.48 | 48.02 | 48.63 | 4,948,282 | +0.28(+0.58%) |
Apr 20, 2009 | 48.59 | 48.95 | 47.89 | 48.35 | 3,856,092 | -0.77(-1.57%) |
Apr 17, 2009 | 49.57 | 49.82 | 48.86 | 49.12 | 4,854,302 | -0.41(-0.82%) |
Apr 16, 2009 | 47.78 | 49.94 | 47.43 | 49.53 | 7,039,893 | +2.07(+4.37%) |
Apr 15, 2009 | 46.26 | 47.51 | 46.14 | 47.46 | 4,193,925 | +0.91(+1.95%) |
Apr 14, 2009 | 46.81 | 47.17 | 45.97 | 46.55 | 3,945,382 | -0.56(-1.19%) |
Apr 13, 2009 | 46.38 | 47.39 | 46.13 | 47.11 | 4,590,934 | +0.30(+0.64%) |
Apr 09, 2009 | 47.26 | 47.62 | 46.26 | 46.81 | 4,197,486 | +0.40(+0.85%) |
Apr 08, 2009 | 47.20 | 47.36 | 45.98 | 46.42 | 5,363,554 | -0.70(-1.48%) |
Apr 07, 2009 | 45.96 | 48.37 | 45.87 | 47.11 | 13,301,188 | +0.33(+0.70%) |
Apr 06, 2009 | 42.69 | 46.91 | 41.63 | 46.79 | 18,954,600 | +3.81(+8.87%) |
Apr 03, 2009 | 44.04 | 44.37 | 41.96 | 42.98 | 8,314,844 | -1.19(-2.69%) |
Apr 02, 2009 | 44.00 | 45.01 | 43.79 | 44.16 | 5,747,613 | +1.01(+2.34%) |
Apr 01, 2009 | 43.12 | 44.08 | 42.39 | 43.15 | 6,752,053 | -0.92(-2.09%) |
Mar 31, 2009 | 44.23 | 45.10 | 42.96 | 44.07 | 5,481,956 | +0.01(+0.03%) |
Mar 30, 2009 | 44.51 | 44.87 | 43.63 | 44.06 | 4,704,393 | -2.34(-5.04%) |
Mar 26, 2009 | 43.98 | 46.50 | 43.98 | 46.40 | 6,305,491 | +2.68(+6.12%) |
Mar 25, 2009 | 44.04 | 44.59 | 42.82 | 43.72 | 5,570,584 | +0.25(+0.57%) |
Mar 24, 2009 | 43.76 | 44.73 | 43.47 | 43.47 | 6,096,431 | -0.67(-1.52%) |
Mar 23, 2009 | 43.49 | 44.22 | 43.37 | 44.14 | 5,325,567 | +0.87(+2.01%) |
Mar 20, 2009 | 43.59 | 44.55 | 43.06 | 43.28 | 6,573,156 | +0.09(+0.22%) |
Mar 19, 2009 | 43.17 | 43.94 | 42.14 | 43.18 | 6,687,399 | +0.51(+1.19%) |
Mar 18, 2009 | 41.76 | 43.34 | 40.96 | 42.68 | 5,022,746 | +0.75(+1.80%) |
Mar 17, 2009 | 41.28 | 41.97 | 40.35 | 41.92 | 4,855,176 | +0.67(+1.63%) |
Mar 16, 2009 | 39.30 | 42.01 | 38.91 | 41.25 | 7,390,760 | +2.18(+5.57%) |
Mar 13, 2009 | 39.21 | 39.59 | 38.60 | 39.07 | 0 | +0.11(+0.30%) |
Mar 12, 2009 | 37.15 | 39.19 | 36.87 | 38.96 | 8,464,672 | +1.81(+4.88%) |
Mar 11, 2009 | 37.89 | 38.31 | 37.00 | 37.15 | 6,290,392 | -0.53(-1.41%) |
Mar 10, 2009 | 37.73 | 37.99 | 37.01 | 37.68 | 7,811,727 | +0.49(+1.32%) |
Mar 09, 2009 | 37.15 | 37.93 | 36.74 | 37.18 | 4,813,248 | -0.39(-1.04%) |
Mar 06, 2009 | 38.32 | 39.02 | 36.65 | 37.57 | 0 | -0.68(-1.77%) |
Mar 05, 2009 | 38.71 | 39.27 | 37.86 | 38.25 | 8,134,043 | -1.30(-3.29%) |
Mar 04, 2009 | 38.75 | 40.37 | 38.12 | 39.55 | 10,489,809 | +1.27(+3.32%) |
Mar 02, 2009 | 38.71 | 39.51 | 38.11 | 38.28 | 10,599,560 | -2.01(-4.99%) |
Feb 27, 2009 | 43.06 | 43.24 | 40.29 | 40.29 | 0 | -3.72(-8.44%) |
Feb 26, 2009 | 45.27 | 45.65 | 43.88 | 44.01 | 5,639,409 | -0.98(-2.17%) |
Feb 25, 2009 | 47.20 | 47.23 | 44.48 | 44.99 | 8,934,846 | -2.54(-5.35%) |
Feb 24, 2009 | 47.45 | 48.05 | 46.43 | 47.53 | 5,100,497 | +0.36(+0.77%) |
Feb 23, 2009 | 49.53 | 49.74 | 47.06 | 47.16 | 5,067,725 | -2.48(-4.99%) |
Feb 20, 2009 | 47.39 | 50.11 | 48.08 | 49.64 | 0 | +0.38(+0.76%) |
Feb 19, 2009 | 49.65 | 49.71 | 48.89 | 49.26 | 5,176,198 | +0.08(+0.17%) |
Feb 18, 2009 | 48.52 | 50.07 | 47.87 | 49.18 | 6,234,879 | +0.89(+1.84%) |
Feb 17, 2009 | 49.04 | 49.04 | 47.59 | 48.29 | 4,461,787 | -1.81(-3.61%) |
Feb 13, 2009 | 49.15 | 50.72 | 48.69 | 50.10 | 4,770,410 | +0.70(+1.41%) |
Feb 12, 2009 | 49.19 | 49.43 | 47.89 | 49.41 | 5,958,007 | -0.07(-0.14%) |
Feb 11, 2009 | 50.36 | 50.52 | 49.23 | 49.48 | 4,353,791 | -0.32(-0.64%) |
Feb 10, 2009 | 51.59 | 52.20 | 49.44 | 49.79 | 6,197,850 | -2.24(-4.31%) |
Feb 09, 2009 | 50.68 | 52.11 | 50.50 | 52.04 | 5,875,621 | +1.36(+2.68%) |
Feb 06, 2009 | 51.80 | 51.95 | 49.51 | 50.68 | 9,454,703 | -1.44(-2.76%) |
Feb 05, 2009 | 51.33 | 52.65 | 50.50 | 52.11 | 4,357,145 | +0.36(+0.69%) |
Feb 04, 2009 | 51.06 | 52.61 | 50.99 | 51.75 | 3,981,319 | +0.74(+1.45%) |
Feb 03, 2009 | 51.01 | 51.45 | 49.06 | 51.01 | 6,411,215 | +0.46(+0.91%) |
Feb 02, 2009 | 51.72 | 51.72 | 49.70 | 50.55 | 6,034,526 | -1.83(-3.49%) |
Jan 30, 2009 | 52.94 | 53.63 | 52.00 | 52.38 | 0 | -0.68(-1.29%) |
Jan 29, 2009 | 52.65 | 53.45 | 52.23 | 53.06 | 3,899,748 | +0.34(+0.65%) |
Jan 28, 2009 | 53.45 | 53.63 | 51.94 | 52.72 | 4,024,827 | +0.06(+0.11%) |
Jan 27, 2009 | 53.07 | 53.38 | 51.37 | 52.66 | 4,532,923 | -0.03(-0.05%) |
Jan 26, 2009 | 51.54 | 53.11 | 51.25 | 52.69 | 5,136,148 | +0.98(+1.90%) |
Jan 23, 2009 | 53.34 | 53.69 | 51.20 | 51.70 | 9,122,182 | -2.62(-4.82%) |
Jan 22, 2009 | 49.77 | 54.65 | 48.97 | 54.32 | 9,673,640 | +3.22(+6.31%) |
Jan 21, 2009 | 50.83 | 51.19 | 49.80 | 51.10 | 4,319,805 | +0.89(+1.78%) |
Jan 20, 2009 | 52.12 | 52.58 | 49.83 | 50.20 | 4,631,804 | -2.25(-4.30%) |
Jan 16, 2009 | 51.54 | 52.72 | 51.06 | 52.46 | 0 | +1.71(+3.37%) |
Jan 15, 2009 | 50.16 | 50.78 | 49.37 | 50.75 | 4,861,087 | +0.43(+0.86%) |
Jan 14, 2009 | 50.73 | 51.61 | 49.72 | 50.31 | 5,754,144 | -0.93(-1.81%) |
Jan 13, 2009 | 50.66 | 51.49 | 49.60 | 51.24 | 5,085,009 | +0.38(+0.74%) |
Jan 12, 2009 | 51.56 | 51.77 | 50.50 | 50.86 | 3,420,050 | -0.70(-1.36%) |
Jan 09, 2009 | 51.88 | 52.28 | 50.88 | 51.56 | 4,493,137 | -0.03(-0.06%) |
Jan 08, 2009 | 51.91 | 52.00 | 50.94 | 51.59 | 4,645,543 | -0.65(-1.25%) |
Jan 07, 2009 | 53.20 | 53.20 | 51.85 | 52.25 | 4,480,089 | -1.45(-2.70%) |
Jan 06, 2009 | 54.40 | 54.41 | 53.17 | 53.70 | 4,480,145 | +0.16(+0.30%) |
Jan 05, 2009 | 54.46 | 54.49 | 52.89 | 53.54 | 3,872,868 | -1.09(-1.99%) |
Jan 02, 2009 | 53.85 | 54.84 | 52.36 | 54.62 | 0 | +0.94(+1.75%) |
Jan 01, 2009 | 53.82 | 54.25 | 53.59 | 53.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.82 | 54.25 | 53.59 | 53.68 | 2,447,617 | -0.13(-0.25%) |
Dec 30, 2008 | 51.78 | 53.83 | 51.58 | 53.82 | 2,671,109 | +2.39(+4.66%) |
Dec 29, 2008 | 51.72 | 52.15 | 50.99 | 51.42 | 1,978,116 | -0.36(-0.70%) |
Dec 26, 2008 | 50.54 | 52.05 | 50.37 | 51.79 | 0 | +1.21(+2.39%) |
Dec 24, 2008 | 49.94 | 50.98 | 49.62 | 50.58 | 733,871 | +0.60(+1.20%) |
Dec 23, 2008 | 50.62 | 50.96 | 49.80 | 49.98 | 2,502,245 | -0.41(-0.81%) |
Dec 22, 2008 | 51.01 | 51.01 | 49.49 | 50.39 | 3,407,656 | -0.70(-1.36%) |
Dec 19, 2008 | 50.60 | 52.03 | 49.66 | 51.08 | 7,349,184 | +0.87(+1.74%) |
Dec 18, 2008 | 50.50 | 51.39 | 49.94 | 50.21 | 3,157,605 | -0.17(-0.34%) |
Dec 17, 2008 | 49.25 | 51.00 | 48.74 | 50.38 | 3,005,099 | +0.32(+0.64%) |
Dec 16, 2008 | 48.72 | 50.12 | 47.61 | 50.06 | 5,352,531 | +1.63(+3.36%) |
Dec 15, 2008 | 49.95 | 49.95 | 47.40 | 48.43 | 4,701,852 | -1.24(-2.49%) |
Dec 12, 2008 | 47.78 | 49.72 | 47.37 | 49.67 | 0 | +1.02(+2.10%) |
Dec 11, 2008 | 50.41 | 50.77 | 48.38 | 48.65 | 6,448,930 | -1.91(-3.78%) |
Dec 10, 2008 | 51.44 | 52.35 | 49.70 | 50.56 | 4,461,761 | -1.01(-1.96%) |
Dec 09, 2008 | 51.56 | 52.89 | 51.14 | 51.57 | 4,839,606 | -0.56(-1.08%) |
Dec 08, 2008 | 52.01 | 53.22 | 51.20 | 52.13 | 4,603,330 | +0.93(+1.82%) |
Dec 05, 2008 | 48.75 | 51.47 | 47.69 | 51.20 | 0 | +1.94(+3.94%) |
Dec 04, 2008 | 48.52 | 50.36 | 47.96 | 49.26 | 5,750,911 | +0.15(+0.31%) |
Dec 03, 2008 | 46.85 | 49.23 | 46.03 | 49.10 | 6,220,908 | +2.09(+4.45%) |
Dec 02, 2008 | 46.05 | 47.78 | 45.36 | 47.01 | 5,094,005 | +1.63(+3.60%) |
Dec 01, 2008 | 48.79 | 49.03 | 45.32 | 45.38 | 4,515,392 | -3.86(-7.83%) |
Nov 28, 2008 | 47.06 | 49.23 | 46.79 | 49.23 | 1,971,672 | +2.29(+4.87%) |
Nov 26, 2008 | 45.68 | 46.96 | 44.87 | 46.95 | 3,205,117 | +0.32(+0.68%) |
Nov 25, 2008 | 47.33 | 47.90 | 45.43 | 46.63 | 5,225,321 | +0.19(+0.40%) |
Nov 24, 2008 | 47.04 | 47.52 | 45.59 | 46.44 | 4,314,583 | +0.04(+0.08%) |
Nov 21, 2008 | 43.46 | 46.60 | 43.46 | 46.40 | 6,431,479 | +3.01(+6.93%) |
Nov 20, 2008 | 43.91 | 46.03 | 43.02 | 43.40 | 6,298,158 | -0.87(-1.96%) |
Nov 19, 2008 | 46.95 | 47.87 | 43.93 | 44.27 | 4,035,180 | -2.42(-5.18%) |
Nov 18, 2008 | 45.15 | 47.20 | 44.70 | 46.69 | 6,208,661 | +1.36(+3.00%) |
Nov 17, 2008 | 45.48 | 46.71 | 44.61 | 45.33 | 3,113,541 | -0.81(-1.76%) |
Nov 14, 2008 | 47.05 | 49.02 | 45.74 | 46.14 | 0 | -1.88(-3.92%) |
Nov 13, 2008 | 45.94 | 48.03 | 43.94 | 48.02 | 5,232,258 | +2.24(+4.90%) |
Nov 12, 2008 | 46.88 | 47.16 | 45.45 | 45.78 | 3,629,276 | -1.73(-3.64%) |
Nov 11, 2008 | 48.96 | 48.98 | 46.99 | 47.51 | 4,793,991 | -1.98(-4.00%) |
Nov 10, 2008 | 51.25 | 51.88 | 48.73 | 49.49 | 4,054,086 | -0.79(-1.57%) |
Nov 07, 2008 | 49.28 | 50.71 | 48.33 | 50.28 | 0 | +1.23(+2.51%) |
Nov 06, 2008 | 53.31 | 53.63 | 48.66 | 49.05 | 7,253,285 | -4.83(-8.97%) |
Nov 05, 2008 | 55.11 | 55.34 | 53.11 | 53.88 | 4,767,144 | -0.97(-1.77%) |
Nov 04, 2008 | 54.58 | 55.15 | 53.81 | 54.85 | 4,618,403 | +1.23(+2.30%) |
Nov 03, 2008 | 54.24 | 54.67 | 53.02 | 53.62 | 3,776,862 | -0.68(-1.26%) |
Oct 31, 2008 | 52.45 | 54.82 | 51.63 | 54.30 | 6,144,074 | +1.83(+3.49%) |
Oct 30, 2008 | 51.53 | 53.23 | 50.32 | 52.47 | 5,172,287 | +2.28(+4.54%) |
Oct 29, 2008 | 51.27 | 52.62 | 50.02 | 50.19 | 5,427,759 | -1.07(-2.08%) |
Oct 28, 2008 | 47.16 | 51.39 | 46.89 | 51.26 | 6,795,469 | +4.88(+10.52%) |
Oct 27, 2008 | 48.06 | 48.66 | 46.23 | 46.38 | 7,396,190 | -2.04(-4.22%) |
Oct 24, 2008 | 47.89 | 50.85 | 47.89 | 48.42 | 0 | -2.43(-4.77%) |
Oct 23, 2008 | 51.04 | 51.98 | 48.12 | 50.85 | 8,769,933 | -0.08(-0.16%) |
Oct 22, 2008 | 52.94 | 54.26 | 50.01 | 50.93 | 9,078,427 | -2.82(-5.25%) |
Oct 21, 2008 | 57.04 | 57.94 | 53.67 | 53.75 | 11,494,828 | -5.77(-9.69%) |
Oct 20, 2008 | 58.73 | 60.07 | 57.86 | 59.52 | 5,797,836 | +1.58(+2.72%) |
Oct 17, 2008 | 57.63 | 60.50 | 56.03 | 57.94 | 0 | -1.19(-2.01%) |
Oct 16, 2008 | 60.81 | 60.81 | 54.15 | 59.13 | 5,549,551 | +3.28(+5.88%) |
Oct 15, 2008 | 61.26 | 61.26 | 55.42 | 55.85 | 4,804,330 | -5.30(-8.67%) |
Oct 14, 2008 | 59.63 | 61.84 | 58.86 | 61.15 | 7,475,517 | +3.52(+6.10%) |
Oct 13, 2008 | 57.16 | 57.79 | 56.13 | 57.63 | 7,008,589 | +1.77(+3.18%) |
Oct 10, 2008 | 56.76 | 60.07 | 52.20 | 55.85 | 0 | -2.89(-4.91%) |
Oct 09, 2008 | 62.73 | 63.92 | 58.52 | 58.74 | 7,810,909 | -3.83(-6.12%) |
Oct 08, 2008 | 61.94 | 64.79 | 61.29 | 62.57 | 8,287,296 | -0.64(-1.01%) |
Oct 07, 2008 | 66.27 | 67.56 | 63.21 | 63.21 | 8,069,175 | -2.31(-3.53%) |
Oct 06, 2008 | 65.96 | 67.12 | 64.71 | 65.52 | 5,336,225 | -1.53(-2.28%) |
Oct 03, 2008 | 67.40 | 68.52 | 66.82 | 67.05 | 0 | +0.47(+0.71%) |
Oct 02, 2008 | 69.08 | 69.98 | 65.68 | 66.57 | 6,237,157 | -2.92(-4.21%) |