Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 69.95 | 70.21 | 68.87 | 69.52 | 944,103 | -0.30(-0.42%) |
Sep 29, 2009 | 69.54 | 70.59 | 69.48 | 69.82 | 879,023 | +0.26(+0.38%) |
Sep 28, 2009 | 68.36 | 69.58 | 67.97 | 69.55 | 639,621 | +1.58(+2.32%) |
Sep 25, 2009 | 68.77 | 69.19 | 67.71 | 67.97 | 745,148 | -1.04(-1.51%) |
Sep 24, 2009 | 69.62 | 69.93 | 68.35 | 69.02 | 638,118 | -0.54(-0.77%) |
Sep 23, 2009 | 70.69 | 70.70 | 69.46 | 69.55 | 688,847 | -1.14(-1.62%) |
Sep 22, 2009 | 70.58 | 71.19 | 70.24 | 70.70 | 665,666 | +0.65(+0.92%) |
Sep 21, 2009 | 70.53 | 71.08 | 68.39 | 70.05 | 765,772 | -0.68(-0.96%) |
Sep 18, 2009 | 70.21 | 71.15 | 70.19 | 70.73 | 1,003,781 | +0.73(+1.04%) |
Sep 17, 2009 | 70.42 | 70.90 | 69.33 | 70.00 | 942,467 | +0.53(+0.76%) |
Sep 16, 2009 | 69.76 | 71.02 | 68.89 | 69.47 | 766,441 | +0.05(+0.07%) |
Sep 15, 2009 | 69.56 | 69.83 | 68.61 | 69.42 | 946,134 | -0.05(-0.08%) |
Sep 14, 2009 | 68.82 | 69.76 | 68.49 | 69.47 | 510,944 | +0.51(+0.74%) |
Sep 11, 2009 | 69.71 | 70.22 | 68.76 | 68.96 | 1,089,701 | -1.06(-1.51%) |
Sep 10, 2009 | 69.09 | 70.02 | 68.49 | 70.02 | 1,064,682 | +0.86(+1.24%) |
Sep 09, 2009 | 68.41 | 69.48 | 68.34 | 69.16 | 1,350,629 | -0.47(-0.68%) |
Sep 08, 2009 | 69.44 | 70.02 | 68.94 | 69.64 | 966,147 | +0.54(+0.78%) |
Sep 04, 2009 | 68.15 | 69.56 | 67.36 | 69.10 | 842,234 | +1.28(+1.89%) |
Sep 03, 2009 | 67.55 | 67.82 | 66.62 | 67.82 | 850,114 | +0.75(+1.13%) |
Sep 02, 2009 | 67.30 | 67.87 | 66.80 | 67.06 | 1,265,823 | -0.06(-0.09%) |
Sep 01, 2009 | 68.00 | 69.24 | 66.63 | 67.12 | 1,393,521 | -0.93(-1.36%) |
Aug 31, 2009 | 67.96 | 68.13 | 67.02 | 68.05 | 829,831 | -0.61(-0.88%) |
Aug 28, 2009 | 69.67 | 69.79 | 68.25 | 68.66 | 553,317 | -0.64(-0.92%) |
Aug 27, 2009 | 69.16 | 69.93 | 68.30 | 69.30 | 755,564 | +0.11(+0.16%) |
Aug 26, 2009 | 69.50 | 70.00 | 68.98 | 69.19 | 655,685 | -0.30(-0.44%) |
Aug 25, 2009 | 69.50 | 70.21 | 69.01 | 69.49 | 736,707 | +0.35(+0.51%) |
Aug 24, 2009 | 70.02 | 70.24 | 68.91 | 69.14 | 666,215 | -0.74(-1.06%) |
Aug 21, 2009 | 69.35 | 70.13 | 68.56 | 69.88 | 736,441 | +1.12(+1.63%) |
Aug 20, 2009 | 67.93 | 68.90 | 67.56 | 68.76 | 616,477 | +1.00(+1.48%) |
Aug 19, 2009 | 66.91 | 68.10 | 66.59 | 67.75 | 548,387 | -0.07(-0.10%) |
Aug 18, 2009 | 67.27 | 68.01 | 67.09 | 67.82 | 515,734 | +1.82(+2.76%) |
Aug 17, 2009 | 66.68 | 67.21 | 65.75 | 66.00 | 877,157 | -1.46(-2.16%) |
Aug 14, 2009 | 68.55 | 68.55 | 66.74 | 67.46 | 579,571 | -0.60(-0.88%) |
Aug 13, 2009 | 67.86 | 68.40 | 66.76 | 68.06 | 948,379 | -0.09(-0.13%) |
Aug 12, 2009 | 68.68 | 69.44 | 68.00 | 68.14 | 1,165,495 | -0.88(-1.27%) |
Aug 11, 2009 | 69.30 | 69.30 | 67.79 | 69.02 | 719,433 | -0.05(-0.07%) |
Aug 10, 2009 | 70.24 | 70.45 | 68.57 | 69.07 | 644,112 | -1.71(-2.42%) |
Aug 07, 2009 | 69.82 | 71.01 | 69.37 | 70.78 | 470,766 | +1.51(+2.18%) |
Aug 06, 2009 | 69.32 | 69.72 | 68.77 | 69.27 | 679,534 | -0.06(-0.09%) |
Aug 05, 2009 | 70.17 | 70.45 | 69.00 | 69.33 | 982,275 | -0.96(-1.37%) |
Aug 04, 2009 | 70.47 | 71.22 | 70.24 | 70.30 | 838,029 | -0.56(-0.78%) |
Aug 03, 2009 | 70.95 | 71.19 | 69.91 | 70.86 | 1,442,749 | +0.91(+1.30%) |
Jul 31, 2009 | 69.85 | 71.19 | 69.83 | 69.95 | 1,042,805 | -0.20(-0.29%) |
Jul 30, 2009 | 69.71 | 70.76 | 68.74 | 70.15 | 1,191,125 | +1.07(+1.55%) |
Jul 29, 2009 | 68.56 | 69.23 | 67.91 | 69.08 | 1,322,662 | +0.27(+0.40%) |
Jul 28, 2009 | 68.45 | 68.93 | 67.74 | 68.81 | 961,452 | -0.33(-0.47%) |
Jul 27, 2009 | 69.00 | 69.28 | 68.36 | 69.13 | 622,513 | -0.17(-0.25%) |
Jul 24, 2009 | 68.45 | 69.33 | 67.91 | 69.30 | 431 | +0.32(+0.46%) |
Jul 23, 2009 | 67.83 | 69.19 | 67.18 | 68.98 | 1,184,601 | +1.35(+2.00%) |
Jul 22, 2009 | 67.46 | 68.49 | 67.14 | 67.63 | 1,087,245 | -0.29(-0.42%) |
Jul 21, 2009 | 68.09 | 68.81 | 67.10 | 67.92 | 1,504,691 | -0.37(-0.55%) |
Jul 20, 2009 | 67.71 | 68.48 | 66.51 | 68.29 | 1,490,049 | +2.51(+3.81%) |
Jul 17, 2009 | 65.39 | 66.11 | 64.95 | 65.79 | 1,306,087 | +0.64(+0.98%) |
Jul 16, 2009 | 64.51 | 65.37 | 64.18 | 65.15 | 1,594,473 | +0.58(+0.90%) |
Jul 15, 2009 | 65.10 | 66.13 | 63.65 | 64.57 | 2,808,939 | +0.32(+0.50%) |
Jul 14, 2009 | 63.45 | 64.56 | 63.10 | 64.25 | 1,490,516 | +1.12(+1.77%) |
Jul 13, 2009 | 62.01 | 63.61 | 62.01 | 63.13 | 2,355,024 | +2.04(+3.34%) |
Jul 10, 2009 | 60.43 | 61.27 | 60.43 | 61.09 | 1,412,576 | +0.16(+0.27%) |
Jul 09, 2009 | 61.62 | 62.22 | 60.59 | 60.92 | 1,217,511 | -0.65(-1.05%) |
Jul 08, 2009 | 62.85 | 62.93 | 61.05 | 61.57 | 1,020,309 | -0.93(-1.48%) |
Jul 07, 2009 | 63.72 | 63.79 | 62.43 | 62.50 | 851,541 | -1.14(-1.78%) |
Jul 06, 2009 | 62.57 | 64.03 | 61.90 | 63.63 | 1,310,325 | +1.31(+2.10%) |
Jul 02, 2009 | 63.32 | 63.86 | 62.29 | 62.32 | 1,403,629 | -1.42(-2.23%) |
Jul 01, 2009 | 63.91 | 64.41 | 63.34 | 63.75 | 803,469 | +0.05(+0.07%) |
Jun 30, 2009 | 64.44 | 64.66 | 63.11 | 63.70 | 824,570 | -0.73(-1.13%) |
Jun 29, 2009 | 64.79 | 65.06 | 63.85 | 64.43 | 681,201 | +0.02(+0.04%) |
Jun 26, 2009 | 64.46 | 65.34 | 64.12 | 64.41 | 1,920,591 | +0.06(+0.10%) |
Jun 25, 2009 | 63.16 | 64.41 | 63.02 | 64.35 | 1,372,766 | +1.67(+2.67%) |
Jun 24, 2009 | 61.06 | 63.29 | 60.79 | 62.67 | 1,642,326 | +1.97(+3.24%) |
Jun 23, 2009 | 60.78 | 61.31 | 60.00 | 60.71 | 1,308,430 | -0.26(-0.42%) |
Jun 22, 2009 | 62.52 | 62.61 | 60.96 | 60.96 | 1,052,835 | -1.98(-3.14%) |
Jun 19, 2009 | 64.04 | 64.30 | 62.58 | 62.94 | 1,990,616 | -1.17(-1.82%) |
Jun 18, 2009 | 64.26 | 64.36 | 63.34 | 64.11 | 785,395 | -0.03(-0.05%) |
Jun 17, 2009 | 62.79 | 64.81 | 62.55 | 64.14 | 972,963 | +1.00(+1.58%) |
Jun 16, 2009 | 64.18 | 64.57 | 63.09 | 63.14 | 838,138 | -0.84(-1.31%) |
Jun 15, 2009 | 64.63 | 64.64 | 63.20 | 63.98 | 915,770 | -1.22(-1.87%) |
Jun 12, 2009 | 65.23 | 65.32 | 64.50 | 65.20 | 1,074,970 | -0.24(-0.37%) |
Jun 11, 2009 | 65.76 | 66.50 | 65.20 | 65.44 | 1,186,790 | +0.07(+0.11%) |
Jun 10, 2009 | 66.21 | 66.48 | 64.48 | 65.37 | 1,350,941 | -0.23(-0.34%) |
Jun 09, 2009 | 65.53 | 66.13 | 65.29 | 65.60 | 3,037,334 | -0.09(-0.13%) |
Jun 08, 2009 | 65.05 | 66.09 | 64.46 | 65.69 | 1,105,517 | +1.12(+1.74%) |
Jun 05, 2009 | 65.51 | 65.66 | 64.10 | 64.57 | 1,198,521 | -0.30(-0.46%) |
Jun 04, 2009 | 64.66 | 65.16 | 64.14 | 64.86 | 1,513,618 | +0.43(+0.66%) |
Jun 03, 2009 | 64.54 | 65.32 | 63.64 | 64.43 | 1,557,906 | -0.63(-0.97%) |
Jun 02, 2009 | 64.74 | 65.30 | 63.95 | 65.06 | 1,240,249 | +0.54(+0.84%) |
Jun 01, 2009 | 62.17 | 64.95 | 62.06 | 64.52 | 1,292,084 | +3.19(+5.20%) |
May 29, 2009 | 60.78 | 61.52 | 60.44 | 61.33 | 836,606 | +0.45(+0.74%) |
May 28, 2009 | 60.11 | 61.10 | 59.02 | 60.88 | 1,197,877 | +0.62(+1.03%) |
May 27, 2009 | 61.20 | 62.12 | 60.18 | 60.26 | 1,268,457 | -0.90(-1.48%) |
May 26, 2009 | 58.55 | 61.59 | 58.31 | 61.16 | 1,058,246 | +2.25(+3.82%) |
May 22, 2009 | 58.80 | 59.59 | 58.00 | 58.91 | 719,216 | +0.13(+0.23%) |
May 21, 2009 | 59.29 | 59.29 | 58.02 | 58.78 | 1,043,976 | -1.10(-1.83%) |
May 20, 2009 | 61.83 | 62.37 | 59.71 | 59.87 | 1,099,223 | -1.59(-2.58%) |
May 19, 2009 | 62.04 | 62.77 | 61.32 | 61.46 | 882,386 | -0.92(-1.47%) |
May 18, 2009 | 60.79 | 62.39 | 60.67 | 62.38 | 647,430 | +1.92(+3.18%) |
May 15, 2009 | 59.94 | 61.48 | 59.94 | 60.46 | 876,513 | +0.29(+0.48%) |
May 14, 2009 | 60.57 | 61.41 | 60.06 | 60.17 | 1,068,620 | -0.16(-0.27%) |
May 13, 2009 | 61.46 | 61.63 | 59.95 | 60.33 | 907,596 | -1.94(-3.12%) |
May 12, 2009 | 61.91 | 62.87 | 61.12 | 62.28 | 1,269,391 | +1.07(+1.75%) |
May 11, 2009 | 61.52 | 61.85 | 60.47 | 61.20 | 1,244,729 | -1.65(-2.62%) |
May 08, 2009 | 63.34 | 63.93 | 61.88 | 62.85 | 1,163,665 | +0.40(+0.65%) |
May 07, 2009 | 64.95 | 64.95 | 61.94 | 62.45 | 1,239,302 | -2.10(-3.25%) |
May 06, 2009 | 64.95 | 65.98 | 63.50 | 64.55 | 1,529,479 | -0.32(-0.49%) |
May 05, 2009 | 64.71 | 65.01 | 63.17 | 64.87 | 1,696,533 | -0.53(-0.81%) |
May 04, 2009 | 64.96 | 65.40 | 63.17 | 65.40 | 1,512,721 | +0.99(+1.53%) |
May 01, 2009 | 65.26 | 65.53 | 63.83 | 64.41 | 1,289,212 | -0.85(-1.30%) |
Apr 30, 2009 | 64.84 | 67.19 | 64.63 | 65.26 | 1,686,715 | +0.64(+0.99%) |
Apr 29, 2009 | 64.23 | 65.35 | 63.41 | 64.62 | 1,230,963 | +1.22(+1.93%) |
Apr 28, 2009 | 62.47 | 63.87 | 62.16 | 63.40 | 1,077,374 | +0.39(+0.62%) |
Apr 27, 2009 | 62.83 | 63.89 | 62.42 | 63.01 | 828,682 | -0.86(-1.34%) |
Apr 24, 2009 | 61.97 | 64.66 | 61.21 | 63.86 | 1,566,430 | +2.28(+3.70%) |
Apr 23, 2009 | 61.34 | 62.23 | 60.48 | 61.59 | 993,601 | -0.22(-0.35%) |
Apr 22, 2009 | 60.41 | 62.63 | 59.83 | 61.80 | 1,556,611 | +1.38(+2.28%) |
Apr 21, 2009 | 59.82 | 60.71 | 59.63 | 60.43 | 1,201,727 | +0.26(+0.43%) |
Apr 20, 2009 | 61.04 | 61.27 | 59.73 | 60.17 | 1,371,563 | -1.63(-2.64%) |
Apr 17, 2009 | 62.71 | 63.06 | 61.32 | 61.80 | 1,618,249 | -0.69(-1.11%) |
Apr 16, 2009 | 62.18 | 62.74 | 61.27 | 62.50 | 2,088,571 | +0.58(+0.93%) |
Apr 15, 2009 | 62.63 | 63.21 | 60.78 | 61.92 | 1,952,695 | -0.29(-0.46%) |
Apr 14, 2009 | 62.24 | 66.95 | 60.85 | 62.21 | 6,508,289 | +2.12(+3.52%) |
Apr 13, 2009 | 59.45 | 60.67 | 58.78 | 60.09 | 1,493,683 | +0.19(+0.31%) |
Apr 09, 2009 | 57.90 | 60.23 | 57.67 | 59.91 | 1,624,185 | +3.39(+6.00%) |
Apr 08, 2009 | 56.36 | 56.84 | 55.55 | 56.51 | 881,353 | +0.29(+0.51%) |
Apr 07, 2009 | 57.28 | 57.75 | 55.55 | 56.23 | 1,070,387 | -2.02(-3.46%) |
Apr 06, 2009 | 58.00 | 58.54 | 57.17 | 58.24 | 1,134,722 | -0.30(-0.50%) |
Apr 03, 2009 | 57.96 | 58.73 | 57.56 | 58.54 | 1,182,248 | +0.42(+0.72%) |
Apr 02, 2009 | 57.03 | 58.74 | 57.00 | 58.12 | 1,673,569 | +2.28(+4.08%) |
Apr 01, 2009 | 53.98 | 56.02 | 53.38 | 55.84 | 1,387,326 | +1.24(+2.27%) |
Mar 31, 2009 | 55.00 | 55.62 | 53.45 | 54.60 | 1,531,946 | -0.30(-0.54%) |
Mar 30, 2009 | 54.90 | 55.28 | 53.90 | 54.89 | 1,287,916 | -2.37(-4.13%) |
Mar 26, 2009 | 55.82 | 57.26 | 55.43 | 57.26 | 1,468,240 | +2.11(+3.82%) |
Mar 25, 2009 | 54.95 | 56.98 | 53.52 | 55.15 | 1,632,949 | +0.53(+0.97%) |
Mar 24, 2009 | 54.17 | 55.60 | 53.87 | 54.62 | 1,265,959 | -0.19(-0.34%) |
Mar 23, 2009 | 53.41 | 54.84 | 53.35 | 54.81 | 1,580,142 | +2.91(+5.61%) |
Mar 20, 2009 | 53.06 | 53.37 | 51.40 | 51.90 | 1,483,894 | -0.74(-1.40%) |
Mar 19, 2009 | 53.03 | 53.03 | 51.84 | 52.64 | 1,403,561 | +0.08(+0.15%) |
Mar 18, 2009 | 51.09 | 53.14 | 50.57 | 52.56 | 1,700,838 | +0.85(+1.64%) |
Mar 17, 2009 | 50.34 | 51.71 | 49.58 | 51.71 | 1,383,745 | +1.66(+3.33%) |
Mar 16, 2009 | 51.88 | 51.97 | 48.83 | 50.05 | 2,546,183 | -1.18(-2.31%) |
Mar 13, 2009 | 52.03 | 52.03 | 50.38 | 51.23 | 0 | -0.46(-0.89%) |
Mar 12, 2009 | 49.93 | 51.92 | 48.93 | 51.69 | 1,603,950 | +1.73(+3.47%) |
Mar 11, 2009 | 51.34 | 51.35 | 49.04 | 49.95 | 2,399,331 | -0.75(-1.47%) |
Mar 10, 2009 | 48.74 | 50.83 | 48.18 | 50.70 | 2,658,843 | +2.96(+6.19%) |
Mar 09, 2009 | 47.03 | 48.55 | 46.93 | 47.75 | 2,037,900 | -0.06(-0.13%) |
Mar 06, 2009 | 47.85 | 49.30 | 46.64 | 47.81 | 0 | -0.20(-0.42%) |
Mar 05, 2009 | 49.21 | 49.36 | 47.63 | 48.01 | 2,745,965 | -2.09(-4.18%) |
Mar 04, 2009 | 50.30 | 50.88 | 48.97 | 50.10 | 3,170,627 | +0.27(+0.55%) |
Mar 02, 2009 | 50.70 | 51.36 | 49.11 | 49.83 | 2,262,961 | -1.64(-3.19%) |
Feb 27, 2009 | 51.14 | 52.48 | 51.14 | 51.47 | 0 | -0.47(-0.91%) |
Feb 26, 2009 | 52.74 | 53.28 | 51.94 | 51.95 | 1,849,761 | -0.69(-1.32%) |
Feb 25, 2009 | 52.82 | 53.80 | 52.17 | 52.64 | 2,279,117 | -0.68(-1.27%) |
Feb 24, 2009 | 51.35 | 53.70 | 51.31 | 53.32 | 1,567,873 | +2.03(+3.96%) |
Feb 23, 2009 | 54.10 | 54.10 | 51.18 | 51.28 | 3,009,989 | -2.19(-4.10%) |
Feb 20, 2009 | 53.04 | 54.32 | 52.29 | 53.48 | 0 | -0.29(-0.54%) |
Feb 19, 2009 | 55.59 | 56.12 | 53.56 | 53.77 | 2,102,102 | -1.47(-2.66%) |
Feb 18, 2009 | 57.19 | 57.19 | 54.54 | 55.24 | 2,446,824 | -1.45(-2.57%) |
Feb 17, 2009 | 56.02 | 57.49 | 55.71 | 56.69 | 2,032,569 | -1.01(-1.75%) |
Feb 13, 2009 | 57.14 | 58.34 | 56.82 | 57.70 | 2,315,360 | +0.34(+0.60%) |
Feb 12, 2009 | 55.97 | 57.67 | 55.52 | 57.36 | 2,898,630 | +1.75(+3.15%) |
Feb 11, 2009 | 55.49 | 56.17 | 54.38 | 55.61 | 2,995,473 | -0.49(-0.87%) |
Feb 10, 2009 | 57.95 | 58.86 | 55.80 | 56.10 | 1,944,296 | -2.49(-4.25%) |
Feb 09, 2009 | 58.38 | 59.33 | 57.84 | 58.59 | 998,919 | +0.06(+0.11%) |
Feb 06, 2009 | 57.00 | 58.82 | 56.72 | 58.53 | 1,426,228 | +1.67(+2.94%) |
Feb 05, 2009 | 55.59 | 57.34 | 55.07 | 56.86 | 1,537,947 | +0.73(+1.30%) |
Feb 04, 2009 | 56.43 | 57.63 | 55.66 | 56.12 | 2,912,838 | -1.60(-2.78%) |
Feb 03, 2009 | 56.51 | 58.01 | 55.80 | 57.73 | 1,354,195 | +1.28(+2.26%) |
Feb 02, 2009 | 56.02 | 56.88 | 55.27 | 56.45 | 1,723,020 | -0.30(-0.53%) |
Jan 30, 2009 | 58.05 | 58.52 | 56.22 | 56.75 | 0 | -0.90(-1.57%) |
Jan 29, 2009 | 57.68 | 58.35 | 57.03 | 57.66 | 1,880,687 | -0.91(-1.55%) |
Jan 28, 2009 | 57.96 | 58.77 | 57.43 | 58.57 | 1,578,615 | +1.38(+2.41%) |
Jan 27, 2009 | 55.77 | 57.64 | 55.63 | 57.19 | 1,922,378 | +1.83(+3.30%) |
Jan 26, 2009 | 55.20 | 56.79 | 54.46 | 55.36 | 2,364,037 | -0.51(-0.92%) |
Jan 23, 2009 | 54.32 | 56.99 | 53.94 | 55.88 | 2,086,833 | +0.49(+0.88%) |
Jan 22, 2009 | 55.24 | 55.95 | 54.55 | 55.38 | 2,524,144 | -1.17(-2.08%) |
Jan 21, 2009 | 57.27 | 57.37 | 54.47 | 56.56 | 3,271,325 | +0.04(+0.07%) |
Jan 20, 2009 | 59.37 | 59.78 | 56.34 | 56.52 | 2,672,637 | -3.01(-5.06%) |
Jan 16, 2009 | 59.54 | 59.96 | 57.90 | 59.53 | 1,829,545 | +0.75(+1.28%) |
Jan 15, 2009 | 57.75 | 59.30 | 56.96 | 58.78 | 1,560,319 | +1.21(+2.11%) |
Jan 14, 2009 | 58.38 | 58.58 | 57.18 | 57.56 | 1,598,554 | -1.74(-2.94%) |
Jan 13, 2009 | 58.96 | 60.09 | 58.42 | 59.31 | 1,221,622 | +0.31(+0.53%) |
Jan 12, 2009 | 59.44 | 59.91 | 58.38 | 58.99 | 1,804,564 | -0.54(-0.91%) |
Jan 09, 2009 | 60.23 | 60.44 | 58.28 | 59.54 | 1,774,248 | -0.71(-1.18%) |
Jan 08, 2009 | 59.24 | 60.38 | 58.22 | 60.25 | 2,672,189 | -0.05(-0.08%) |
Jan 07, 2009 | 60.51 | 61.10 | 59.90 | 60.29 | 1,742,965 | -0.79(-1.29%) |
Jan 06, 2009 | 61.59 | 61.72 | 60.57 | 61.08 | 1,965,677 | -0.23(-0.38%) |
Jan 05, 2009 | 62.25 | 62.82 | 60.82 | 61.31 | 1,902,692 | -1.38(-2.21%) |
Jan 02, 2009 | 61.34 | 63.16 | 59.69 | 62.70 | 0 | +1.36(+2.22%) |
Jan 01, 2009 | 60.75 | 61.91 | 60.22 | 61.34 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 60.75 | 61.91 | 60.22 | 61.34 | 1,163,383 | +1.05(+1.74%) |
Dec 30, 2008 | 58.36 | 60.29 | 58.27 | 60.29 | 837,591 | +2.15(+3.69%) |
Dec 29, 2008 | 58.38 | 58.72 | 57.61 | 58.14 | 1,173,280 | -0.65(-1.10%) |
Dec 26, 2008 | 58.27 | 59.10 | 58.18 | 58.78 | 479,650 | +0.71(+1.22%) |
Dec 24, 2008 | 57.89 | 58.73 | 57.65 | 58.08 | 433,566 | +0.38(+0.66%) |
Dec 23, 2008 | 57.77 | 58.50 | 57.35 | 57.70 | 1,200,923 | +0.40(+0.69%) |
Dec 22, 2008 | 57.49 | 57.65 | 56.30 | 57.30 | 1,165,271 | +0.16(+0.27%) |
Dec 19, 2008 | 57.16 | 57.87 | 56.59 | 57.14 | 1,576,007 | +0.01(+0.01%) |
Dec 18, 2008 | 57.65 | 57.87 | 56.81 | 57.14 | 1,860,935 | -0.42(-0.73%) |
Dec 17, 2008 | 57.72 | 58.15 | 57.07 | 57.56 | 2,045,893 | -0.60(-1.03%) |
Dec 16, 2008 | 56.61 | 58.86 | 56.38 | 58.15 | 2,176,578 | +1.93(+3.43%) |
Dec 15, 2008 | 55.64 | 57.07 | 54.85 | 56.23 | 2,290,650 | +2.75(+5.14%) |
Dec 12, 2008 | 49.01 | 54.02 | 48.96 | 53.48 | 1,878,782 | +1.91(+3.70%) |
Dec 11, 2008 | 54.96 | 55.14 | 51.01 | 51.57 | 1,326,719 | -3.62(-6.55%) |
Dec 10, 2008 | 55.38 | 56.16 | 54.64 | 55.19 | 954,016 | +0.11(+0.20%) |
Dec 09, 2008 | 55.00 | 56.81 | 54.64 | 55.08 | 1,512,244 | -0.74(-1.32%) |
Dec 08, 2008 | 54.72 | 56.79 | 54.27 | 55.82 | 1,648,863 | +1.90(+3.52%) |
Dec 05, 2008 | 51.35 | 54.05 | 49.99 | 53.92 | 958,868 | +1.63(+3.12%) |
Dec 04, 2008 | 52.51 | 53.62 | 51.28 | 52.29 | 1,282,831 | -0.75(-1.41%) |
Dec 03, 2008 | 51.50 | 53.24 | 49.57 | 53.04 | 1,658,827 | +1.61(+3.13%) |
Dec 02, 2008 | 50.88 | 51.94 | 50.18 | 51.42 | 1,328,259 | +0.58(+1.15%) |
Dec 01, 2008 | 54.32 | 54.32 | 50.77 | 50.84 | 1,405,741 | -4.06(-7.40%) |
Nov 28, 2008 | 54.79 | 55.35 | 54.05 | 54.90 | 388,060 | -0.05(-0.10%) |
Nov 26, 2008 | 51.81 | 55.34 | 51.60 | 54.96 | 1,089,970 | +2.30(+4.37%) |
Nov 25, 2008 | 53.03 | 53.67 | 51.56 | 52.65 | 1,395,323 | +0.50(+0.95%) |
Nov 24, 2008 | 50.20 | 53.14 | 50.20 | 52.16 | 1,345,967 | +1.95(+3.89%) |
Nov 21, 2008 | 47.84 | 50.25 | 45.91 | 50.20 | 1,821,767 | +3.27(+6.96%) |
Nov 20, 2008 | 46.37 | 50.73 | 45.79 | 46.94 | 2,527,062 | +0.32(+0.68%) |
Nov 19, 2008 | 49.24 | 49.60 | 46.59 | 46.62 | 2,334,431 | -2.69(-5.46%) |
Nov 18, 2008 | 49.79 | 50.46 | 47.16 | 49.31 | 2,435,208 | -0.51(-1.02%) |
Nov 17, 2008 | 49.88 | 52.44 | 49.34 | 49.81 | 1,425,029 | -0.80(-1.58%) |
Nov 14, 2008 | 51.42 | 53.95 | 50.37 | 50.62 | 0 | -1.79(-3.41%) |
Nov 13, 2008 | 50.89 | 52.41 | 47.54 | 52.41 | 2,339,723 | +1.63(+3.20%) |
Nov 12, 2008 | 53.21 | 53.67 | 50.55 | 50.78 | 2,372,780 | -3.73(-6.85%) |
Nov 11, 2008 | 55.03 | 55.87 | 53.18 | 54.51 | 1,618,906 | -1.10(-1.99%) |
Nov 10, 2008 | 57.10 | 57.77 | 55.00 | 55.62 | 1,196,756 | -0.54(-0.96%) |
Nov 07, 2008 | 56.84 | 58.28 | 55.15 | 56.16 | 1,717,507 | -0.57(-1.00%) |
Nov 06, 2008 | 58.15 | 59.27 | 56.41 | 56.72 | 1,826,095 | -2.51(-4.24%) |
Nov 05, 2008 | 60.36 | 60.86 | 57.33 | 59.24 | 2,850,084 | -3.74(-5.94%) |
Nov 04, 2008 | 62.55 | 64.57 | 61.81 | 62.98 | 2,243,439 | +1.74(+2.85%) |
Nov 03, 2008 | 60.85 | 61.97 | 59.90 | 61.24 | 1,639,760 | +0.11(+0.18%) |
Oct 31, 2008 | 60.20 | 62.93 | 59.73 | 61.13 | 1,417,935 | +1.38(+2.30%) |
Oct 30, 2008 | 59.44 | 60.49 | 58.02 | 59.75 | 1,064,452 | +1.99(+3.45%) |
Oct 29, 2008 | 58.43 | 60.82 | 57.62 | 57.76 | 1,852,199 | -0.95(-1.62%) |
Oct 28, 2008 | 55.37 | 58.71 | 53.14 | 58.71 | 1,842,112 | +4.85(+9.01%) |
Oct 27, 2008 | 51.94 | 55.90 | 51.94 | 53.85 | 1,729,110 | +0.82(+1.56%) |
Oct 24, 2008 | 49.99 | 54.50 | 49.74 | 53.03 | 1,191,574 | -1.12(-2.07%) |
Oct 23, 2008 | 55.91 | 57.40 | 51.87 | 54.15 | 3,271,096 | -1.46(-2.63%) |
Oct 22, 2008 | 59.10 | 59.67 | 53.64 | 55.61 | 2,514,051 | -4.86(-8.04%) |
Oct 21, 2008 | 63.61 | 64.50 | 60.37 | 60.47 | 2,203,061 | -4.29(-6.62%) |
Oct 20, 2008 | 61.66 | 64.93 | 61.22 | 64.76 | 2,864,245 | +3.80(+6.23%) |
Oct 17, 2008 | 59.68 | 63.14 | 58.37 | 60.96 | 2,319,121 | +1.06(+1.77%) |
Oct 16, 2008 | 58.72 | 60.77 | 55.80 | 59.91 | 2,449,914 | +1.39(+2.38%) |
Oct 15, 2008 | 63.80 | 64.48 | 58.28 | 58.51 | 1,948,247 | -6.37(-9.82%) |
Oct 14, 2008 | 66.22 | 67.49 | 63.65 | 64.88 | 3,604,655 | +2.30(+3.67%) |
Oct 13, 2008 | 57.77 | 62.59 | 57.77 | 62.59 | 1,389,990 | +5.12(+8.91%) |
Oct 10, 2008 | 53.75 | 60.78 | 51.70 | 57.47 | 3,065,854 | +2.05(+3.71%) |
Oct 09, 2008 | 57.96 | 60.11 | 55.40 | 55.42 | 2,811,479 | -1.07(-1.90%) |
Oct 08, 2008 | 55.70 | 59.14 | 54.39 | 56.49 | 2,340,755 | -0.10(-0.18%) |
Oct 07, 2008 | 60.33 | 60.77 | 56.59 | 56.59 | 2,097,931 | -3.21(-5.36%) |
Oct 06, 2008 | 58.61 | 60.36 | 56.55 | 59.80 | 2,132,516 | -0.35(-0.58%) |
Oct 03, 2008 | 61.34 | 63.74 | 60.05 | 60.15 | 0 | -0.52(-0.86%) |
Oct 02, 2008 | 63.53 | 63.53 | 59.31 | 60.67 | 1,949,619 | -3.07(-4.82%) |