Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 83.67 | 85.47 | 83.41 | 84.42 | 3,974,697 | +0.47(+0.56%) |
Nov 27, 2009 | 83.05 | 84.62 | 82.21 | 83.95 | 1,810,455 | -1.43(-1.68%) |
Nov 25, 2009 | 84.11 | 85.52 | 84.00 | 85.38 | 3,354,460 | +0.92(+1.09%) |
Nov 24, 2009 | 83.86 | 84.79 | 83.10 | 84.46 | 2,378,348 | +0.43(+0.51%) |
Nov 23, 2009 | 84.75 | 86.47 | 83.92 | 84.04 | 5,532,662 | +1.19(+1.43%) |
Nov 20, 2009 | 83.87 | 84.17 | 82.49 | 82.85 | 5,304,809 | -1.40(-1.67%) |
Nov 19, 2009 | 85.90 | 86.33 | 83.97 | 84.26 | 4,174,511 | -2.05(-2.37%) |
Nov 18, 2009 | 88.36 | 88.43 | 85.89 | 86.30 | 4,007,175 | -1.76(-2.00%) |
Nov 17, 2009 | 88.44 | 88.56 | 86.66 | 88.06 | 2,845,036 | -0.44(-0.50%) |
Nov 16, 2009 | 88.12 | 89.52 | 87.64 | 88.51 | 4,305,393 | +2.19(+2.53%) |
Nov 13, 2009 | 86.28 | 87.66 | 85.27 | 86.32 | 3,180,314 | -0.06(-0.07%) |
Nov 12, 2009 | 87.88 | 88.96 | 85.84 | 86.38 | 3,603,073 | -2.43(-2.74%) |
Nov 11, 2009 | 88.54 | 89.88 | 88.19 | 88.81 | 3,898,328 | +1.32(+1.50%) |
Nov 10, 2009 | 86.99 | 88.01 | 86.10 | 87.50 | 2,829,749 | +0.35(+0.40%) |
Nov 09, 2009 | 86.71 | 87.78 | 86.13 | 87.15 | 3,770,570 | +2.72(+3.22%) |
Nov 06, 2009 | 83.69 | 85.94 | 83.41 | 84.43 | 2,980,547 | +0.05(+0.06%) |
Nov 05, 2009 | 84.06 | 85.26 | 83.50 | 84.38 | 2,759,654 | +0.93(+1.11%) |
Nov 04, 2009 | 84.63 | 86.30 | 83.15 | 83.45 | 6,273,753 | -1.48(-1.75%) |
Nov 03, 2009 | 81.70 | 85.62 | 81.66 | 84.94 | 8,051,576 | +1.65(+1.98%) |
Nov 02, 2009 | 83.73 | 84.98 | 81.67 | 83.29 | 4,904,571 | +0.33(+0.39%) |
Oct 30, 2009 | 85.71 | 86.46 | 81.74 | 82.96 | 5,436,239 | -2.90(-3.37%) |
Oct 29, 2009 | 84.07 | 86.71 | 83.80 | 85.86 | 4,194,538 | +3.04(+3.68%) |
Oct 28, 2009 | 85.70 | 85.86 | 82.42 | 82.81 | 5,706,357 | -3.58(-4.14%) |
Oct 27, 2009 | 87.29 | 87.87 | 85.03 | 86.39 | 5,556,908 | -1.95(-2.20%) |
Oct 26, 2009 | 89.47 | 90.72 | 86.41 | 88.34 | 4,669,533 | -0.50(-0.57%) |
Oct 23, 2009 | 90.46 | 91.47 | 88.04 | 88.84 | 6,677,951 | -2.86(-3.12%) |
Oct 22, 2009 | 90.97 | 91.86 | 89.15 | 91.70 | 3,822,221 | +1.16(+1.28%) |
Oct 21, 2009 | 90.29 | 93.37 | 89.72 | 90.54 | 4,814,182 | +0.25(+0.27%) |
Oct 20, 2009 | 89.10 | 90.61 | 89.03 | 90.30 | 4,100,704 | -1.35(-1.48%) |
Oct 19, 2009 | 89.97 | 91.99 | 89.97 | 91.65 | 3,706,789 | +1.60(+1.78%) |
Oct 16, 2009 | 89.91 | 90.67 | 89.09 | 90.05 | 5,336,337 | -0.40(-0.44%) |
Oct 15, 2009 | 88.98 | 90.54 | 87.55 | 90.44 | 4,703,223 | +1.18(+1.32%) |
Oct 14, 2009 | 88.46 | 89.63 | 88.32 | 89.27 | 4,194,135 | +2.09(+2.39%) |
Oct 13, 2009 | 88.98 | 88.98 | 85.98 | 87.18 | 5,824,660 | -1.55(-1.75%) |
Oct 12, 2009 | 90.75 | 91.25 | 88.09 | 88.73 | 4,310,435 | -0.52(-0.59%) |
Oct 09, 2009 | 90.28 | 90.52 | 88.86 | 89.26 | 4,891,209 | -1.81(-1.99%) |
Oct 08, 2009 | 87.39 | 91.55 | 87.28 | 91.07 | 8,645,755 | +4.37(+5.04%) |
Oct 07, 2009 | 84.64 | 86.71 | 84.48 | 86.70 | 4,533,409 | +2.06(+2.43%) |
Oct 06, 2009 | 84.06 | 85.59 | 83.57 | 84.64 | 3,147,718 | +2.13(+2.58%) |
Oct 05, 2009 | 80.67 | 82.93 | 80.66 | 82.52 | 2,482,446 | +1.54(+1.90%) |
Oct 02, 2009 | 80.29 | 82.18 | 80.29 | 80.97 | 3,218,690 | -0.98(-1.19%) |
Oct 01, 2009 | 84.19 | 84.93 | 81.47 | 81.95 | 4,328,715 | -2.61(-3.09%) |
Sep 30, 2009 | 85.06 | 85.97 | 83.11 | 84.56 | 4,873,567 | -0.01(-0.01%) |
Sep 29, 2009 | 83.44 | 85.14 | 83.44 | 84.57 | 3,180,700 | +0.65(+0.78%) |
Sep 28, 2009 | 82.40 | 84.24 | 82.25 | 83.92 | 2,274,819 | +1.67(+2.03%) |
Sep 25, 2009 | 81.69 | 82.70 | 80.85 | 82.25 | 3,015,022 | -0.04(-0.05%) |
Sep 24, 2009 | 83.29 | 83.44 | 81.34 | 82.29 | 4,063,364 | -1.38(-1.65%) |
Sep 23, 2009 | 86.00 | 86.09 | 83.12 | 83.67 | 4,123,360 | -2.45(-2.85%) |
Sep 22, 2009 | 84.90 | 86.23 | 55.90 | 86.12 | 3,393,151 | +2.49(+2.98%) |
Sep 21, 2009 | 83.22 | 84.05 | 82.31 | 83.63 | 4,006,346 | -1.84(-2.15%) |
Sep 18, 2009 | 85.20 | 86.06 | 83.55 | 85.47 | 5,005,806 | +1.53(+1.83%) |
Sep 17, 2009 | 84.70 | 85.03 | 83.25 | 83.94 | 4,402,465 | +0.87(+1.04%) |
Sep 16, 2009 | 82.85 | 84.96 | 82.72 | 83.07 | 5,523,285 | +0.69(+0.83%) |
Sep 15, 2009 | 81.39 | 82.60 | 80.65 | 82.39 | 5,261,953 | +1.40(+1.73%) |
Sep 14, 2009 | 79.36 | 81.14 | 79.18 | 80.98 | 3,195,661 | +0.42(+0.52%) |
Sep 11, 2009 | 80.97 | 81.87 | 79.63 | 80.57 | 5,039,739 | +0.12(+0.15%) |
Sep 10, 2009 | 79.39 | 80.88 | 78.95 | 80.45 | 5,986,423 | +1.41(+1.79%) |
Sep 09, 2009 | 79.37 | 79.98 | 78.22 | 79.03 | 4,842,905 | -0.21(-0.26%) |
Sep 08, 2009 | 77.97 | 79.59 | 77.86 | 79.24 | 6,296,038 | +3.17(+4.17%) |
Sep 04, 2009 | 74.48 | 76.41 | 74.10 | 76.07 | 3,352,276 | +1.69(+2.27%) |
Sep 03, 2009 | 74.15 | 74.59 | 73.49 | 74.38 | 4,144,540 | +0.83(+1.13%) |
Sep 02, 2009 | 73.84 | 74.04 | 72.47 | 73.55 | 5,572,228 | -0.53(-0.72%) |
Sep 01, 2009 | 74.43 | 76.34 | 73.76 | 74.08 | 4,040,865 | -0.90(-1.20%) |
Aug 31, 2009 | 75.24 | 75.56 | 74.36 | 74.98 | 2,972,012 | -1.70(-2.22%) |
Aug 28, 2009 | 77.41 | 78.16 | 76.32 | 76.68 | 3,207,246 | +0.22(+0.28%) |
Aug 27, 2009 | 75.04 | 76.57 | 74.19 | 76.46 | 3,353,212 | +0.77(+1.02%) |
Aug 26, 2009 | 75.19 | 76.50 | 75.19 | 75.69 | 3,825,770 | -0.62(-0.82%) |
Aug 25, 2009 | 77.87 | 78.26 | 75.57 | 76.32 | 4,117,982 | -1.40(-1.81%) |
Aug 24, 2009 | 77.07 | 78.44 | 76.66 | 77.72 | 3,836,512 | +1.07(+1.39%) |
Aug 21, 2009 | 75.55 | 76.96 | 75.22 | 76.65 | 4,434,865 | +2.16(+2.89%) |
Aug 20, 2009 | 73.92 | 75.12 | 73.92 | 74.50 | 3,899,366 | +0.75(+1.02%) |
Aug 19, 2009 | 71.61 | 74.51 | 71.53 | 73.75 | 4,873,841 | +0.71(+0.97%) |
Aug 18, 2009 | 72.09 | 73.15 | 71.46 | 73.03 | 3,602,208 | +1.39(+1.94%) |
Aug 17, 2009 | 71.48 | 72.29 | 71.18 | 71.64 | 3,972,112 | -3.06(-4.10%) |
Aug 14, 2009 | 76.52 | 76.94 | 73.79 | 74.70 | 4,375,049 | -1.91(-2.49%) |
Aug 13, 2009 | 75.55 | 77.08 | 75.15 | 76.61 | 4,845,548 | +2.16(+2.89%) |
Aug 12, 2009 | 73.15 | 75.43 | 73.05 | 74.46 | 3,882,200 | +1.03(+1.40%) |
Aug 11, 2009 | 74.65 | 74.84 | 72.96 | 73.43 | 4,362,341 | -1.50(-2.01%) |
Aug 10, 2009 | 74.81 | 75.80 | 74.31 | 74.93 | 4,096,857 | +0.72(+0.97%) |
Aug 07, 2009 | 77.12 | 77.14 | 74.15 | 74.21 | 6,424,039 | -2.03(-2.66%) |
Aug 06, 2009 | 77.00 | 77.47 | 75.32 | 76.24 | 3,546,700 | -0.48(-0.63%) |
Aug 05, 2009 | 79.42 | 78.02 | 75.73 | 76.72 | 8,650,676 | -2.58(-3.25%) |
Aug 04, 2009 | 79.95 | 80.51 | 79.00 | 79.30 | 4,745,766 | -1.78(-2.19%) |
Aug 03, 2009 | 80.63 | 81.97 | 80.30 | 81.08 | 4,429,521 | +2.29(+2.91%) |
Jul 31, 2009 | 76.89 | 79.04 | 76.64 | 78.79 | 4,227,687 | +0.76(+0.98%) |
Jul 30, 2009 | 78.56 | 78.75 | 77.28 | 78.03 | 5,186,303 | +0.92(+1.19%) |
Jul 29, 2009 | 78.23 | 78.31 | 75.73 | 77.11 | 6,201,359 | -2.63(-3.30%) |
Jul 28, 2009 | 79.25 | 79.82 | 78.13 | 79.74 | 4,551,125 | -1.32(-1.63%) |
Jul 27, 2009 | 80.62 | 81.76 | 80.19 | 81.06 | 4,629,721 | +0.02(+0.02%) |
Jul 24, 2009 | 78.20 | 81.12 | 78.20 | 81.04 | 1,664 | +2.01(+2.54%) |
Jul 23, 2009 | 76.61 | 79.41 | 75.73 | 79.03 | 5,410,190 | +2.63(+3.44%) |
Jul 22, 2009 | 75.63 | 77.23 | 74.75 | 76.41 | 4,682,625 | -0.39(-0.50%) |
Jul 21, 2009 | 76.19 | 77.76 | 75.43 | 76.79 | 6,580,129 | +2.19(+2.94%) |
Jul 20, 2009 | 74.31 | 75.09 | 73.26 | 74.60 | 4,262,150 | +1.10(+1.49%) |
Jul 17, 2009 | 72.67 | 74.11 | 72.22 | 73.50 | 4,045,128 | +0.81(+1.12%) |
Jul 16, 2009 | 71.07 | 73.06 | 70.55 | 72.69 | 4,097,286 | +0.97(+1.35%) |
Jul 15, 2009 | 70.98 | 71.93 | 70.49 | 71.72 | 4,547,752 | +2.11(+3.03%) |
Jul 14, 2009 | 69.69 | 70.13 | 68.50 | 69.61 | 3,583,853 | +0.70(+1.02%) |
Jul 13, 2009 | 67.62 | 68.93 | 67.32 | 68.91 | 3,914,418 | +0.66(+0.97%) |
Jul 10, 2009 | 66.24 | 68.47 | 66.06 | 68.25 | 4,427,862 | +0.74(+1.10%) |
Jul 09, 2009 | 67.73 | 68.63 | 66.06 | 67.51 | 6,649,604 | +0.85(+1.28%) |
Jul 08, 2009 | 66.03 | 67.23 | 64.30 | 66.66 | 7,860,568 | +0.11(+0.16%) |
Jul 07, 2009 | 68.52 | 68.85 | 66.24 | 66.55 | 5,874,677 | -2.63(-3.80%) |
Jul 06, 2009 | 67.64 | 69.30 | 66.66 | 69.18 | 7,432,972 | -0.76(-1.09%) |
Jul 02, 2009 | 70.99 | 71.18 | 68.79 | 69.94 | 5,795,523 | -2.70(-3.72%) |
Jul 01, 2009 | 74.43 | 75.51 | 72.51 | 72.64 | 4,564,070 | -0.81(-1.10%) |
Jun 30, 2009 | 74.89 | 76.21 | 72.83 | 73.45 | 5,093,813 | -1.41(-1.89%) |
Jun 29, 2009 | 75.99 | 76.38 | 74.40 | 74.86 | 3,989,116 | -0.16(-0.21%) |
Jun 26, 2009 | 74.28 | 75.41 | 73.92 | 75.02 | 4,841,449 | -0.15(-0.20%) |
Jun 25, 2009 | 74.02 | 75.63 | 73.96 | 75.17 | 5,106,347 | +2.67(+3.68%) |
Jun 24, 2009 | 73.09 | 74.37 | 71.71 | 72.50 | 5,309,423 | +0.35(+0.48%) |
Jun 23, 2009 | 72.01 | 72.96 | 70.67 | 72.15 | 4,949,661 | +0.61(+0.86%) |
Jun 22, 2009 | 74.22 | 74.62 | 71.54 | 71.54 | 6,128,105 | -4.60(-6.04%) |
Jun 19, 2009 | 77.31 | 77.93 | 75.34 | 76.14 | 4,440,108 | -0.26(-0.34%) |
Jun 18, 2009 | 76.37 | 77.80 | 75.78 | 76.40 | 4,051,454 | -0.31(-0.40%) |
Jun 17, 2009 | 77.11 | 78.04 | 75.69 | 76.70 | 7,410,554 | -1.17(-1.50%) |
Jun 16, 2009 | 80.83 | 81.20 | 77.66 | 77.87 | 4,997,228 | -1.88(-2.36%) |
Jun 15, 2009 | 80.78 | 80.95 | 78.02 | 79.75 | 4,760,380 | -1.90(-2.32%) |
Jun 12, 2009 | 82.25 | 82.72 | 80.68 | 81.65 | 4,319,708 | -2.05(-2.45%) |
Jun 11, 2009 | 83.43 | 84.60 | 82.11 | 83.69 | 6,413,498 | +0.69(+0.83%) |
Jun 10, 2009 | 83.40 | 84.01 | 82.06 | 83.00 | 5,408,478 | +0.88(+1.07%) |
Jun 09, 2009 | 81.99 | 83.14 | 81.07 | 82.12 | 4,436,674 | +1.61(+2.00%) |
Jun 08, 2009 | 80.58 | 80.96 | 79.21 | 80.51 | 4,375,422 | -0.99(-1.21%) |
Jun 05, 2009 | 82.24 | 82.74 | 79.36 | 81.50 | 5,604,173 | +0.41(+0.50%) |
Jun 04, 2009 | 80.09 | 81.88 | 79.03 | 81.09 | 4,392,640 | +2.13(+2.69%) |
Jun 03, 2009 | 80.84 | 81.49 | 77.61 | 78.97 | 6,496,397 | -3.85(-4.64%) |
Jun 02, 2009 | 81.96 | 83.37 | 81.74 | 82.81 | 5,197,116 | +0.32(+0.38%) |
Jun 01, 2009 | 80.50 | 83.10 | 80.16 | 82.50 | 6,139,833 | +3.92(+4.98%) |
May 29, 2009 | 79.15 | 79.34 | 77.51 | 78.58 | 6,266,241 | +0.76(+0.98%) |
May 28, 2009 | 74.73 | 78.15 | 73.94 | 77.82 | 7,417,330 | +4.32(+5.88%) |
May 27, 2009 | 73.41 | 75.69 | 73.37 | 73.50 | 5,411,006 | +0.14(+0.19%) |
May 26, 2009 | 70.39 | 74.07 | 69.70 | 73.36 | 4,581,755 | +2.38(+3.36%) |
May 22, 2009 | 71.53 | 72.20 | 70.79 | 70.98 | 4,292,939 | -0.08(-0.11%) |
May 21, 2009 | 71.09 | 71.53 | 69.41 | 71.06 | 4,542,079 | -1.23(-1.70%) |
May 20, 2009 | 73.02 | 74.25 | 71.98 | 72.28 | 5,455,390 | +0.83(+1.16%) |
May 19, 2009 | 70.44 | 72.23 | 69.23 | 71.45 | 5,017,251 | +1.52(+2.18%) |
May 18, 2009 | 68.73 | 70.10 | 68.08 | 69.93 | 5,248,641 | +2.34(+3.47%) |
May 15, 2009 | 69.22 | 70.61 | 67.13 | 67.59 | 6,598,494 | -2.46(-3.51%) |
May 14, 2009 | 69.43 | 70.61 | 68.64 | 70.05 | 5,738,886 | -0.74(-1.04%) |
May 13, 2009 | 72.17 | 72.42 | 69.22 | 70.78 | 5,663,591 | -2.32(-3.17%) |
May 12, 2009 | 73.90 | 74.21 | 71.25 | 73.10 | 4,636,249 | +0.28(+0.38%) |
May 11, 2009 | 73.16 | 74.15 | 72.27 | 72.83 | 4,604,913 | -1.75(-2.35%) |
May 08, 2009 | 74.02 | 75.29 | 72.55 | 74.58 | 5,075,798 | +2.49(+3.46%) |
May 07, 2009 | 76.04 | 76.38 | 70.78 | 72.08 | 7,095,986 | -1.66(-2.25%) |
May 06, 2009 | 73.98 | 76.52 | 73.46 | 73.75 | 8,205,093 | +1.60(+2.22%) |
May 05, 2009 | 72.87 | 72.89 | 70.58 | 72.14 | 5,090,054 | -1.02(-1.39%) |
May 04, 2009 | 73.14 | 73.40 | 72.62 | 73.16 | 5,933,257 | +3.34(+4.79%) |
May 01, 2009 | 66.94 | 70.20 | 66.50 | 69.82 | 5,054,459 | +3.10(+4.65%) |
Apr 30, 2009 | 67.63 | 69.06 | 65.25 | 66.72 | 5,742,212 | +0.21(+0.31%) |
Apr 29, 2009 | 65.63 | 67.32 | 65.25 | 66.51 | 4,295,444 | +1.85(+2.86%) |
Apr 28, 2009 | 64.73 | 65.27 | 63.62 | 64.66 | 3,816,988 | -1.17(-1.77%) |
Apr 27, 2009 | 65.94 | 66.74 | 65.25 | 65.83 | 3,807,706 | -1.60(-2.38%) |
Apr 24, 2009 | 65.88 | 68.67 | 65.41 | 67.43 | 5,695,139 | +2.88(+4.46%) |
Apr 23, 2009 | 64.79 | 65.99 | 63.52 | 64.55 | 5,227,895 | +1.26(+1.98%) |
Apr 22, 2009 | 63.41 | 65.04 | 62.53 | 63.30 | 5,509,952 | +0.02(+0.03%) |
Apr 21, 2009 | 61.69 | 64.34 | 61.50 | 63.28 | 6,958,017 | -0.09(-0.14%) |
Apr 20, 2009 | 65.11 | 65.63 | 62.80 | 63.36 | 5,787,947 | -4.82(-7.08%) |
Apr 17, 2009 | 66.31 | 68.68 | 66.12 | 68.19 | 6,375,882 | +2.12(+3.20%) |
Apr 16, 2009 | 65.79 | 66.50 | 64.43 | 66.07 | 5,641,146 | +0.51(+0.78%) |
Apr 15, 2009 | 65.61 | 66.64 | 64.59 | 65.56 | 4,434,952 | -0.40(-0.60%) |
Apr 14, 2009 | 65.25 | 67.94 | 64.26 | 65.95 | 6,287,305 | +0.23(+0.35%) |
Apr 13, 2009 | 64.13 | 66.35 | 63.96 | 65.73 | 4,487,253 | -0.34(-0.51%) |
Apr 09, 2009 | 64.30 | 66.17 | 64.28 | 66.06 | 6,087,172 | +3.58(+5.73%) |
Apr 08, 2009 | 61.22 | 63.18 | 60.87 | 62.48 | 4,892,906 | +0.61(+0.99%) |
Apr 07, 2009 | 62.29 | 62.78 | 61.16 | 61.87 | 5,095,192 | -1.74(-2.74%) |
Apr 06, 2009 | 63.56 | 63.72 | 61.96 | 63.61 | 4,002,330 | -1.17(-1.80%) |
Apr 03, 2009 | 61.92 | 65.61 | 61.07 | 64.78 | 6,428,415 | +2.87(+4.63%) |
Apr 02, 2009 | 60.89 | 62.77 | 60.31 | 61.91 | 7,496,726 | +3.26(+5.56%) |
Apr 01, 2009 | 57.31 | 59.35 | 56.11 | 58.65 | 5,219,757 | +0.47(+0.82%) |
Mar 31, 2009 | 60.19 | 60.75 | 57.68 | 58.17 | 6,720,222 | -1.25(-2.10%) |
Mar 30, 2009 | 59.17 | 59.79 | 57.84 | 59.42 | 4,811,263 | -3.84(-6.06%) |
Mar 26, 2009 | 64.40 | 66.40 | 61.33 | 63.26 | 11,697,886 | -0.56(-0.88%) |
Mar 25, 2009 | 63.03 | 64.04 | 59.47 | 63.82 | 8,355,015 | +0.88(+1.40%) |
Mar 24, 2009 | 63.08 | 64.15 | 61.21 | 62.94 | 5,618,842 | -1.20(-1.87%) |
Mar 23, 2009 | 62.37 | 64.15 | 62.30 | 64.14 | 7,559,024 | +5.18(+8.79%) |
Mar 20, 2009 | 60.61 | 61.30 | 58.39 | 58.95 | 7,308,922 | -3.42(-5.48%) |
Mar 19, 2009 | 61.41 | 62.90 | 59.79 | 62.37 | 10,537,152 | +3.74(+6.38%) |
Mar 18, 2009 | 56.84 | 59.46 | 55.49 | 58.63 | 9,454,409 | +1.61(+2.83%) |
Mar 17, 2009 | 55.90 | 57.15 | 54.18 | 57.02 | 5,331,233 | +1.57(+2.84%) |
Mar 16, 2009 | 54.86 | 56.96 | 53.29 | 55.45 | 7,165,912 | +0.83(+1.52%) |
Mar 13, 2009 | 55.71 | 56.57 | 54.19 | 54.61 | 0 | -0.56(-1.02%) |
Mar 12, 2009 | 53.00 | 55.51 | 52.52 | 55.18 | 7,690,589 | +2.73(+5.20%) |
Mar 11, 2009 | 52.94 | 53.10 | 51.54 | 52.45 | 8,546,273 | +0.81(+1.57%) |
Mar 10, 2009 | 50.82 | 52.73 | 50.40 | 51.64 | 9,435,697 | +2.47(+5.03%) |
Mar 09, 2009 | 50.34 | 52.56 | 48.64 | 49.17 | 10,180,240 | -1.36(-2.70%) |
Mar 06, 2009 | 51.82 | 52.60 | 49.04 | 50.53 | 0 | -0.39(-0.76%) |
Mar 05, 2009 | 54.97 | 55.85 | 49.69 | 50.92 | 15,598,070 | -4.88(-8.75%) |
Mar 04, 2009 | 57.14 | 57.31 | 54.62 | 55.80 | 13,678,324 | +1.36(+2.51%) |
Mar 02, 2009 | 57.35 | 58.50 | 53.68 | 54.44 | 10,185,043 | -4.66(-7.88%) |
Feb 27, 2009 | 57.58 | 61.65 | 56.87 | 59.09 | 0 | +0.01(+0.02%) |
Feb 26, 2009 | 58.66 | 60.70 | 58.10 | 59.08 | 8,899,433 | +1.64(+2.86%) |
Feb 25, 2009 | 57.78 | 59.72 | 54.90 | 57.44 | 8,891,442 | -0.05(-0.09%) |
Feb 24, 2009 | 55.61 | 58.03 | 54.18 | 57.49 | 8,640,802 | +2.66(+4.85%) |
Feb 23, 2009 | 59.89 | 60.80 | 54.19 | 54.83 | 8,873,445 | -4.01(-6.82%) |
Feb 20, 2009 | 57.79 | 59.29 | 56.67 | 58.85 | 7,483,926 | -0.10(-0.17%) |
Feb 19, 2009 | 58.33 | 60.23 | 58.08 | 58.95 | 7,524,282 | +2.39(+4.23%) |
Feb 18, 2009 | 56.24 | 57.10 | 54.48 | 56.55 | 6,691,536 | +1.33(+2.42%) |
Feb 17, 2009 | 57.20 | 57.82 | 55.06 | 55.22 | 9,277,677 | -4.25(-7.15%) |
Feb 13, 2009 | 59.06 | 61.14 | 58.77 | 59.47 | 7,566,154 | -0.04(-0.07%) |
Feb 12, 2009 | 56.76 | 59.69 | 56.45 | 59.51 | 8,577,436 | +1.49(+2.57%) |
Feb 11, 2009 | 59.32 | 60.06 | 56.32 | 58.02 | 6,607,335 | -0.57(-0.98%) |
Feb 10, 2009 | 60.37 | 61.79 | 57.61 | 58.59 | 9,473,527 | -1.46(-2.44%) |
Feb 09, 2009 | 59.56 | 62.13 | 59.10 | 60.05 | 10,193,682 | +1.00(+1.69%) |
Feb 06, 2009 | 56.24 | 59.34 | 55.80 | 59.05 | 7,642,772 | +1.86(+3.25%) |
Feb 05, 2009 | 54.31 | 57.55 | 53.24 | 57.20 | 7,513,791 | +2.57(+4.71%) |
Feb 04, 2009 | 54.03 | 56.44 | 53.66 | 54.62 | 7,266,448 | +1.54(+2.91%) |
Feb 03, 2009 | 53.73 | 54.13 | 52.05 | 53.08 | 5,349,219 | +0.05(+0.09%) |
Feb 02, 2009 | 52.55 | 54.05 | 51.92 | 53.03 | 5,611,714 | -0.97(-1.79%) |
Jan 30, 2009 | 55.53 | 56.18 | 53.52 | 54.00 | 0 | -0.17(-0.31%) |
Jan 29, 2009 | 54.40 | 55.62 | 53.49 | 54.17 | 7,248,426 | -1.80(-3.21%) |
Jan 28, 2009 | 55.07 | 56.50 | 54.61 | 55.97 | 7,957,056 | +2.12(+3.93%) |
Jan 27, 2009 | 54.83 | 54.83 | 52.26 | 53.85 | 5,959,795 | -0.33(-0.60%) |
Jan 26, 2009 | 55.25 | 56.35 | 53.20 | 54.18 | 11,306,209 | +2.55(+4.94%) |
Jan 23, 2009 | 47.39 | 52.89 | 47.38 | 51.63 | 8,060,829 | +2.64(+5.39%) |
Jan 22, 2009 | 48.32 | 50.67 | 47.27 | 48.99 | 7,362,574 | -0.43(-0.86%) |
Jan 21, 2009 | 46.96 | 49.75 | 46.19 | 49.41 | 8,096,615 | +3.55(+7.74%) |
Jan 20, 2009 | 48.45 | 50.21 | 45.59 | 45.86 | 7,666,934 | -3.66(-7.39%) |
Jan 16, 2009 | 50.44 | 50.69 | 48.55 | 49.52 | 7,057,668 | +0.07(+0.14%) |
Jan 15, 2009 | 48.46 | 49.83 | 45.97 | 49.45 | 7,984,888 | +0.42(+0.85%) |
Jan 14, 2009 | 49.68 | 49.83 | 48.05 | 49.04 | 10,574,249 | -2.38(-4.63%) |
Jan 13, 2009 | 49.76 | 51.99 | 49.10 | 51.42 | 8,367,922 | +1.46(+2.93%) |
Jan 12, 2009 | 52.73 | 53.13 | 49.05 | 49.96 | 11,081,150 | -3.93(-7.28%) |
Jan 09, 2009 | 55.51 | 56.37 | 53.51 | 53.88 | 7,689,849 | -2.11(-3.76%) |
Jan 08, 2009 | 53.61 | 56.18 | 53.06 | 55.99 | 8,998,856 | +1.70(+3.13%) |
Jan 07, 2009 | 55.06 | 55.32 | 51.78 | 54.29 | 10,768,548 | -1.99(-3.53%) |
Jan 06, 2009 | 55.80 | 57.20 | 54.87 | 56.28 | 16,543,003 | +2.57(+4.79%) |
Jan 05, 2009 | 51.31 | 55.72 | 51.00 | 53.71 | 14,819,461 | +2.28(+4.44%) |
Jan 02, 2009 | 47.44 | 51.73 | 47.44 | 51.42 | 0 | +4.71(+10.07%) |
Jan 01, 2009 | 46.23 | 48.00 | 45.53 | 46.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 46.23 | 48.00 | 45.53 | 46.72 | 8,247,357 | +0.32(+0.68%) |
Dec 30, 2008 | 45.92 | 46.44 | 45.08 | 46.40 | 8,845,553 | +0.54(+1.19%) |
Dec 29, 2008 | 46.10 | 46.47 | 45.46 | 45.85 | 11,276,293 | +2.18(+4.98%) |
Dec 26, 2008 | 42.41 | 43.81 | 42.40 | 43.68 | 0 | +1.92(+4.59%) |
Dec 24, 2008 | 42.42 | 42.75 | 41.48 | 41.76 | 4,095,986 | -1.30(-3.01%) |
Dec 23, 2008 | 44.16 | 44.94 | 42.76 | 43.06 | 10,637,346 | -0.67(-1.54%) |
Dec 22, 2008 | 46.99 | 47.46 | 43.01 | 43.73 | 12,552,279 | -3.86(-8.10%) |