Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 60.45 | 60.63 | 58.75 | 59.46 | 989,005 | -0.90(-1.49%) |
Oct 29, 2009 | 59.63 | 60.60 | 59.63 | 60.36 | 903,031 | +1.77(+3.02%) |
Oct 28, 2009 | 59.00 | 59.38 | 58.50 | 58.59 | 613,150 | -1.07(-1.79%) |
Oct 27, 2009 | 59.65 | 60.03 | 59.23 | 59.66 | 768,361 | +0.68(+1.15%) |
Oct 26, 2009 | 59.84 | 60.06 | 58.62 | 58.98 | 490,550 | +0.44(+0.76%) |
Oct 23, 2009 | 58.71 | 58.82 | 58.24 | 58.53 | 730,338 | -1.68(-2.79%) |
Oct 22, 2009 | 59.75 | 60.35 | 59.22 | 60.21 | 480,476 | +0.77(+1.29%) |
Oct 21, 2009 | 59.33 | 60.14 | 59.33 | 59.44 | 402,480 | +0.07(+0.11%) |
Oct 20, 2009 | 58.90 | 59.41 | 58.90 | 59.38 | 481,698 | -1.15(-1.91%) |
Oct 19, 2009 | 60.22 | 60.75 | 59.88 | 60.53 | 407,259 | +0.88(+1.48%) |
Oct 16, 2009 | 59.74 | 59.86 | 59.25 | 59.65 | 513,179 | -1.09(-1.79%) |
Oct 15, 2009 | 60.35 | 60.85 | 60.35 | 60.73 | 655,982 | +0.16(+0.26%) |
Oct 14, 2009 | 60.36 | 60.67 | 60.30 | 60.58 | 449,355 | +0.33(+0.55%) |
Oct 13, 2009 | 60.24 | 60.58 | 60.00 | 60.24 | 563,768 | +0.75(+1.27%) |
Oct 12, 2009 | 59.60 | 59.86 | 59.19 | 59.49 | 507,686 | +0.47(+0.80%) |
Oct 09, 2009 | 59.03 | 59.29 | 58.62 | 59.02 | 612,911 | -0.38(-0.65%) |
Oct 08, 2009 | 59.37 | 59.91 | 59.20 | 59.40 | 777,944 | +1.05(+1.80%) |
Oct 07, 2009 | 58.02 | 58.71 | 57.83 | 58.35 | 707,987 | +0.11(+0.19%) |
Oct 06, 2009 | 58.03 | 58.38 | 57.42 | 58.24 | 1,201,119 | +1.66(+2.93%) |
Oct 05, 2009 | 56.53 | 56.67 | 55.88 | 56.58 | 1,120,758 | -0.09(-0.16%) |
Oct 02, 2009 | 56.69 | 57.09 | 56.53 | 56.67 | 753,453 | -1.24(-2.15%) |
Oct 01, 2009 | 59.07 | 59.07 | 57.87 | 57.91 | 926,031 | -1.30(-2.20%) |
Sep 30, 2009 | 59.51 | 60.00 | 58.99 | 59.22 | 1,172,682 | -0.57(-0.95%) |
Sep 29, 2009 | 60.09 | 60.14 | 59.46 | 59.78 | 666,838 | -0.99(-1.62%) |
Sep 28, 2009 | 60.51 | 61.19 | 60.37 | 60.77 | 544,218 | -0.35(-0.58%) |
Sep 25, 2009 | 61.46 | 62.03 | 60.76 | 61.13 | 922,230 | -0.85(-1.37%) |
Sep 24, 2009 | 63.27 | 63.27 | 61.53 | 61.98 | 994,825 | -0.07(-0.11%) |
Sep 23, 2009 | 62.56 | 62.56 | 61.85 | 62.05 | 1,601,372 | -0.43(-0.69%) |
Sep 22, 2009 | 62.81 | 63.04 | 62.41 | 62.47 | 924,829 | +0.15(+0.24%) |
Sep 21, 2009 | 62.35 | 62.63 | 62.14 | 62.32 | 428,459 | -0.67(-1.06%) |
Sep 18, 2009 | 63.89 | 63.89 | 62.81 | 62.99 | 292,618 | +0.73(+1.17%) |
Sep 17, 2009 | 62.08 | 62.61 | 61.89 | 62.26 | 440,409 | +0.49(+0.79%) |
Sep 16, 2009 | 62.38 | 62.39 | 61.62 | 61.77 | 1,101,383 | -0.57(-0.92%) |
Sep 15, 2009 | 61.81 | 62.56 | 61.81 | 62.35 | 493,376 | -0.29(-0.47%) |
Sep 14, 2009 | 62.53 | 62.80 | 62.18 | 62.64 | 485,043 | -0.64(-1.01%) |
Sep 11, 2009 | 63.19 | 63.97 | 63.06 | 63.28 | 426,475 | -1.13(-1.76%) |
Sep 10, 2009 | 63.70 | 64.53 | 63.50 | 64.41 | 426,344 | +1.66(+2.64%) |
Sep 09, 2009 | 62.63 | 63.06 | 62.46 | 62.75 | 460,621 | -0.42(-0.67%) |
Sep 08, 2009 | 63.09 | 63.37 | 62.69 | 63.18 | 423,502 | -0.06(-0.10%) |
Sep 04, 2009 | 62.22 | 63.44 | 62.22 | 63.24 | 452,021 | +0.69(+1.11%) |
Sep 03, 2009 | 63.09 | 63.24 | 62.09 | 62.54 | 1,016,652 | -0.91(-1.44%) |
Sep 02, 2009 | 63.36 | 63.67 | 62.99 | 63.45 | 494,540 | -0.32(-0.50%) |
Sep 01, 2009 | 64.47 | 65.05 | 63.52 | 63.77 | 646,222 | -0.44(-0.68%) |
Aug 31, 2009 | 64.29 | 64.52 | 63.94 | 64.21 | 438,140 | -0.81(-1.24%) |
Aug 28, 2009 | 65.69 | 65.69 | 64.71 | 65.01 | 307,320 | -0.39(-0.60%) |
Aug 27, 2009 | 65.38 | 65.69 | 64.59 | 65.41 | 367,500 | -0.10(-0.15%) |
Aug 26, 2009 | 65.17 | 65.71 | 65.17 | 65.50 | 668,639 | +0.23(+0.36%) |
Aug 25, 2009 | 64.91 | 65.69 | 64.87 | 65.27 | 461,290 | +0.64(+0.99%) |
Aug 24, 2009 | 64.97 | 65.28 | 64.50 | 64.63 | 435,881 | -0.44(-0.68%) |
Aug 21, 2009 | 64.45 | 65.48 | 64.45 | 65.08 | 504,531 | -0.82(-1.25%) |
Aug 20, 2009 | 65.94 | 65.99 | 65.25 | 65.90 | 497,910 | +0.60(+0.92%) |
Aug 19, 2009 | 63.73 | 65.47 | 63.73 | 65.29 | 420,497 | +0.58(+0.90%) |
Aug 18, 2009 | 63.93 | 64.84 | 63.76 | 64.71 | 664,772 | +1.50(+2.37%) |
Aug 17, 2009 | 63.16 | 63.43 | 62.84 | 63.21 | 534,824 | -1.42(-2.19%) |
Aug 14, 2009 | 64.96 | 65.13 | 64.15 | 64.63 | 508,232 | -0.11(-0.16%) |
Aug 13, 2009 | 64.82 | 64.86 | 64.07 | 64.74 | 405,423 | +0.63(+0.99%) |
Aug 12, 2009 | 64.12 | 64.47 | 63.58 | 64.10 | 877,407 | -0.08(-0.13%) |
Aug 11, 2009 | 64.25 | 64.31 | 63.53 | 64.19 | 597,466 | +0.29(+0.45%) |
Aug 10, 2009 | 65.23 | 65.23 | 63.31 | 63.90 | 651,102 | -0.41(-0.63%) |
Aug 07, 2009 | 64.83 | 65.46 | 64.29 | 64.31 | 1,435,386 | -0.54(-0.83%) |
Aug 06, 2009 | 65.44 | 65.57 | 64.56 | 64.84 | 656,992 | +1.38(+2.17%) |
Aug 05, 2009 | 63.24 | 63.70 | 62.91 | 63.46 | 829,914 | -1.70(-2.60%) |
Aug 04, 2009 | 64.71 | 65.43 | 63.82 | 65.16 | 1,135,767 | -0.59(-0.89%) |
Aug 03, 2009 | 64.82 | 66.08 | 64.68 | 65.75 | 892,322 | +2.30(+3.62%) |
Jul 31, 2009 | 63.69 | 63.82 | 62.88 | 63.45 | 881,406 | -0.21(-0.33%) |
Jul 30, 2009 | 63.15 | 64.16 | 62.60 | 63.66 | 1,629,790 | +1.39(+2.23%) |
Jul 29, 2009 | 60.60 | 62.41 | 60.60 | 62.27 | 1,046,217 | +1.71(+2.83%) |
Jul 28, 2009 | 59.57 | 60.58 | 59.55 | 60.56 | 377,343 | +0.35(+0.59%) |
Jul 27, 2009 | 59.85 | 60.28 | 59.54 | 60.21 | 437,673 | -0.14(-0.22%) |
Jul 24, 2009 | 59.28 | 60.48 | 59.28 | 60.34 | 551 | +0.62(+1.03%) |
Jul 23, 2009 | 58.39 | 60.21 | 58.30 | 59.72 | 1,117,527 | +1.38(+2.36%) |
Jul 22, 2009 | 57.49 | 58.77 | 57.49 | 58.34 | 397,549 | -0.08(-0.14%) |
Jul 21, 2009 | 58.29 | 58.49 | 57.77 | 58.43 | 526,617 | +1.06(+1.85%) |
Jul 20, 2009 | 56.90 | 57.58 | 56.76 | 57.36 | 363,461 | +0.61(+1.08%) |
Jul 17, 2009 | 56.54 | 56.86 | 56.31 | 56.75 | 241,460 | -0.13(-0.23%) |
Jul 16, 2009 | 56.84 | 57.16 | 56.47 | 56.88 | 656,194 | -0.11(-0.19%) |
Jul 15, 2009 | 56.42 | 57.12 | 56.29 | 56.99 | 1,692,089 | +0.12(+0.21%) |
Jul 14, 2009 | 56.43 | 56.99 | 56.38 | 56.87 | 535,299 | +0.65(+1.15%) |
Jul 13, 2009 | 55.75 | 56.36 | 55.74 | 56.22 | 397,244 | +0.63(+1.13%) |
Jul 10, 2009 | 55.20 | 55.77 | 55.04 | 55.59 | 269,065 | +0.08(+0.15%) |
Jul 09, 2009 | 55.52 | 55.88 | 55.07 | 55.51 | 401,373 | -0.01(-0.01%) |
Jul 08, 2009 | 55.79 | 55.79 | 54.95 | 55.52 | 956,267 | -0.60(-1.06%) |
Jul 07, 2009 | 57.11 | 57.11 | 55.94 | 56.11 | 514,448 | -0.87(-1.53%) |
Jul 06, 2009 | 56.76 | 57.26 | 56.73 | 56.99 | 536,096 | +1.15(+2.05%) |
Jul 02, 2009 | 56.20 | 56.53 | 55.50 | 55.84 | 788,087 | -0.91(-1.61%) |
Jul 01, 2009 | 56.55 | 57.43 | 56.55 | 56.75 | 706,287 | -0.17(-0.30%) |
Jun 30, 2009 | 57.77 | 57.77 | 56.46 | 56.93 | 921,337 | +0.03(+0.05%) |
Jun 29, 2009 | 56.41 | 57.13 | 56.41 | 56.90 | 719,497 | -0.64(-1.11%) |
Jun 26, 2009 | 57.51 | 58.14 | 57.37 | 57.54 | 789,823 | -1.00(-1.71%) |
Jun 25, 2009 | 57.61 | 58.70 | 57.53 | 58.54 | 811,278 | +1.21(+2.12%) |
Jun 24, 2009 | 57.18 | 58.26 | 56.92 | 57.33 | 748,490 | +0.69(+1.21%) |
Jun 23, 2009 | 56.82 | 57.01 | 56.38 | 56.64 | 799,005 | +0.36(+0.64%) |
Jun 22, 2009 | 57.98 | 57.98 | 56.04 | 56.28 | 1,080,332 | -1.46(-2.53%) |
Jun 19, 2009 | 57.88 | 57.97 | 57.44 | 57.74 | 796,580 | +0.26(+0.45%) |
Jun 18, 2009 | 57.65 | 57.84 | 57.06 | 57.49 | 454,792 | -0.35(-0.60%) |
Jun 17, 2009 | 58.04 | 58.16 | 56.91 | 57.83 | 684,896 | +0.76(+1.33%) |
Jun 16, 2009 | 57.67 | 58.12 | 57.00 | 57.07 | 721,397 | -0.72(-1.24%) |
Jun 15, 2009 | 58.83 | 58.83 | 57.33 | 57.79 | 972,284 | -1.64(-2.75%) |
Jun 12, 2009 | 59.28 | 59.42 | 58.79 | 59.42 | 308,453 | -0.18(-0.30%) |
Jun 11, 2009 | 59.73 | 60.33 | 59.40 | 59.60 | 555,237 | +0.03(+0.05%) |
Jun 10, 2009 | 60.30 | 60.36 | 58.95 | 59.57 | 619,518 | -0.36(-0.60%) |
Jun 09, 2009 | 59.31 | 60.37 | 59.31 | 59.93 | 718,793 | -0.25(-0.41%) |
Jun 08, 2009 | 59.69 | 60.57 | 59.54 | 60.18 | 716,776 | +0.04(+0.06%) |
Jun 05, 2009 | 60.89 | 61.00 | 59.87 | 60.15 | 1,013,224 | +0.12(+0.20%) |
Jun 04, 2009 | 59.72 | 60.31 | 59.51 | 60.03 | 598,034 | +0.53(+0.89%) |
Jun 03, 2009 | 60.11 | 60.18 | 58.95 | 59.50 | 815,668 | -1.55(-2.53%) |
Jun 02, 2009 | 61.59 | 61.72 | 60.77 | 61.04 | 1,038,890 | -0.55(-0.89%) |
Jun 01, 2009 | 61.04 | 61.99 | 60.85 | 61.59 | 1,388,620 | +1.18(+1.96%) |
May 29, 2009 | 59.82 | 60.52 | 59.30 | 60.41 | 957,323 | +0.48(+0.80%) |
May 28, 2009 | 59.32 | 60.21 | 59.09 | 59.93 | 1,200,717 | +1.97(+3.39%) |
May 27, 2009 | 59.38 | 59.38 | 57.70 | 57.96 | 639,628 | -0.67(-1.14%) |
May 26, 2009 | 57.62 | 59.02 | 56.90 | 58.63 | 1,071,585 | +1.86(+3.28%) |
May 22, 2009 | 57.30 | 57.58 | 56.72 | 56.77 | 656,242 | -0.38(-0.67%) |
May 21, 2009 | 57.11 | 57.68 | 56.70 | 57.15 | 1,115,582 | -0.33(-0.58%) |
May 20, 2009 | 58.57 | 58.86 | 57.34 | 57.49 | 1,260,095 | -0.41(-0.72%) |
May 19, 2009 | 58.59 | 58.59 | 57.72 | 57.90 | 715,538 | +0.26(+0.46%) |
May 18, 2009 | 56.60 | 57.82 | 56.60 | 57.64 | 1,069,983 | +1.56(+2.78%) |
May 15, 2009 | 56.07 | 56.78 | 55.51 | 56.08 | 750,245 | +0.66(+1.20%) |
May 14, 2009 | 55.25 | 55.96 | 54.64 | 55.41 | 945,095 | -0.02(-0.03%) |
May 13, 2009 | 56.99 | 57.09 | 54.85 | 55.43 | 2,168,263 | -2.65(-4.56%) |
May 12, 2009 | 58.12 | 58.47 | 57.36 | 58.07 | 940,298 | +0.20(+0.34%) |
May 11, 2009 | 58.19 | 58.37 | 57.50 | 57.88 | 1,202,841 | -1.79(-3.01%) |
May 08, 2009 | 59.48 | 60.09 | 58.43 | 59.67 | 1,701,296 | -0.35(-0.59%) |
May 07, 2009 | 61.80 | 62.81 | 60.00 | 60.03 | 1,672,433 | -2.94(-4.67%) |
May 06, 2009 | 63.14 | 63.27 | 62.22 | 62.96 | 1,371,777 | +0.98(+1.58%) |
May 05, 2009 | 60.76 | 62.14 | 60.76 | 61.98 | 1,035,608 | +0.49(+0.80%) |
May 04, 2009 | 60.29 | 61.60 | 60.27 | 61.49 | 1,241,881 | +1.82(+3.06%) |
May 01, 2009 | 59.73 | 59.84 | 59.21 | 59.67 | 1,161,669 | +0.01(+0.01%) |
Apr 30, 2009 | 60.13 | 60.83 | 59.26 | 59.66 | 1,868,717 | +0.63(+1.06%) |
Apr 29, 2009 | 57.96 | 59.72 | 57.67 | 59.04 | 1,372,080 | +1.06(+1.82%) |
Apr 28, 2009 | 57.67 | 58.62 | 57.49 | 57.98 | 1,183,881 | -1.25(-2.11%) |
Apr 27, 2009 | 58.86 | 60.29 | 58.81 | 59.23 | 944,439 | -1.76(-2.88%) |
Apr 24, 2009 | 60.30 | 61.73 | 59.50 | 60.99 | 2,475,004 | +0.69(+1.15%) |
Apr 23, 2009 | 60.27 | 60.30 | 59.04 | 60.30 | 1,616,103 | +1.29(+2.18%) |
Apr 22, 2009 | 57.38 | 60.01 | 57.38 | 59.01 | 1,621,004 | +1.37(+2.38%) |
Apr 21, 2009 | 56.38 | 57.68 | 56.38 | 57.64 | 700,538 | +0.51(+0.90%) |
Apr 20, 2009 | 58.78 | 58.78 | 56.83 | 57.12 | 1,214,055 | -1.02(-1.75%) |
Apr 17, 2009 | 59.22 | 59.22 | 57.69 | 58.14 | 1,099,546 | +0.34(+0.59%) |
Apr 16, 2009 | 57.16 | 58.16 | 56.82 | 57.80 | 1,369,120 | -0.32(-0.54%) |
Apr 15, 2009 | 57.18 | 58.17 | 57.17 | 58.12 | 731,510 | +0.95(+1.66%) |
Apr 14, 2009 | 57.84 | 57.88 | 56.87 | 57.17 | 1,161,231 | -2.16(-3.63%) |
Apr 13, 2009 | 58.43 | 59.51 | 58.23 | 59.32 | 1,037,189 | -0.36(-0.61%) |
Apr 09, 2009 | 58.98 | 59.78 | 58.94 | 59.69 | 1,251,648 | +2.65(+4.64%) |
Apr 08, 2009 | 56.98 | 57.44 | 56.46 | 57.04 | 1,728,544 | +1.85(+3.35%) |
Apr 07, 2009 | 55.50 | 55.65 | 54.66 | 55.19 | 1,127,029 | -0.33(-0.60%) |
Apr 06, 2009 | 55.91 | 56.05 | 54.89 | 55.53 | 1,594,920 | -1.09(-1.92%) |
Apr 03, 2009 | 55.56 | 56.78 | 55.50 | 56.61 | 2,460,238 | +2.55(+4.71%) |
Apr 02, 2009 | 52.75 | 54.82 | 52.43 | 54.06 | 2,749,730 | +2.89(+5.64%) |
Apr 01, 2009 | 49.87 | 51.54 | 49.67 | 51.18 | 3,294,231 | +3.47(+7.27%) |
Mar 31, 2009 | 49.06 | 49.06 | 47.59 | 47.71 | 1,566,376 | -0.17(-0.36%) |
Mar 30, 2009 | 48.84 | 48.95 | 47.48 | 47.88 | 1,326,052 | -2.67(-5.28%) |
Mar 26, 2009 | 50.24 | 50.70 | 49.28 | 50.55 | 2,018,380 | +0.83(+1.67%) |
Mar 25, 2009 | 49.15 | 50.39 | 48.55 | 49.72 | 2,033,769 | +1.79(+3.74%) |
Mar 24, 2009 | 48.60 | 48.81 | 47.73 | 47.93 | 1,302,543 | -1.35(-2.74%) |
Mar 23, 2009 | 48.40 | 49.28 | 48.35 | 49.28 | 1,378,165 | +3.60(+7.89%) |
Mar 20, 2009 | 46.35 | 46.84 | 45.54 | 45.67 | 859,628 | -1.21(-2.59%) |
Mar 19, 2009 | 47.76 | 47.76 | 46.69 | 46.89 | 1,017,192 | -0.80(-1.68%) |
Mar 18, 2009 | 46.53 | 48.16 | 45.51 | 47.69 | 1,372,135 | +0.66(+1.39%) |
Mar 17, 2009 | 45.61 | 47.03 | 45.36 | 47.03 | 1,351,204 | +1.46(+3.21%) |
Mar 16, 2009 | 45.97 | 46.93 | 45.46 | 45.57 | 1,423,935 | +0.05(+0.12%) |
Mar 13, 2009 | 46.12 | 46.12 | 44.72 | 45.52 | 0 | +0.47(+1.04%) |
Mar 12, 2009 | 44.01 | 45.22 | 43.56 | 45.05 | 1,187,424 | +0.11(+0.25%) |
Mar 11, 2009 | 44.78 | 45.52 | 44.48 | 44.94 | 1,758,526 | -0.42(-0.93%) |
Mar 10, 2009 | 43.81 | 45.57 | 43.74 | 45.36 | 1,409,308 | +1.88(+4.33%) |
Mar 09, 2009 | 43.98 | 44.06 | 42.80 | 43.47 | 1,628,149 | -0.43(-0.98%) |
Mar 06, 2009 | 44.54 | 44.85 | 42.93 | 43.90 | 0 | +0.01(+0.02%) |
Mar 05, 2009 | 45.03 | 45.45 | 43.50 | 43.90 | 1,136,790 | -2.04(-4.45%) |
Mar 04, 2009 | 46.40 | 46.54 | 45.49 | 45.94 | 1,569,504 | +0.22(+0.48%) |
Mar 02, 2009 | 47.02 | 47.25 | 45.49 | 45.72 | 1,496,418 | -1.87(-3.93%) |
Feb 27, 2009 | 48.36 | 48.36 | 47.23 | 47.59 | 0 | +0.41(+0.86%) |
Feb 26, 2009 | 48.40 | 48.84 | 46.90 | 47.18 | 2,416,589 | -2.22(-4.49%) |
Feb 25, 2009 | 49.74 | 50.47 | 48.62 | 49.40 | 1,469,861 | -0.84(-1.68%) |
Feb 24, 2009 | 48.84 | 50.46 | 47.97 | 50.24 | 2,199,640 | +3.59(+7.69%) |
Feb 23, 2009 | 48.18 | 48.99 | 46.53 | 46.65 | 1,189,070 | -2.14(-4.39%) |
Feb 20, 2009 | 48.61 | 49.07 | 47.69 | 48.80 | 1,771,913 | -0.96(-1.94%) |
Feb 19, 2009 | 50.68 | 51.27 | 49.55 | 49.76 | 957,871 | -0.01(-0.02%) |
Feb 18, 2009 | 49.76 | 50.24 | 49.44 | 49.77 | 1,751,259 | +1.94(+4.07%) |
Feb 17, 2009 | 48.81 | 48.84 | 47.57 | 47.82 | 1,353,573 | -1.51(-3.06%) |
Feb 13, 2009 | 50.14 | 50.31 | 49.01 | 49.33 | 2,008,771 | -1.51(-2.98%) |
Feb 12, 2009 | 50.44 | 50.85 | 49.40 | 50.85 | 2,078,939 | +0.05(+0.09%) |
Feb 11, 2009 | 51.43 | 51.63 | 50.39 | 50.80 | 1,213,983 | +0.12(+0.24%) |
Feb 10, 2009 | 52.30 | 52.54 | 50.54 | 50.68 | 1,162,178 | -2.94(-5.48%) |
Feb 09, 2009 | 52.72 | 53.89 | 52.71 | 53.62 | 1,265,631 | +1.33(+2.54%) |
Feb 06, 2009 | 49.64 | 52.76 | 49.42 | 52.29 | 2,037,532 | +0.43(+0.83%) |
Feb 05, 2009 | 50.70 | 52.07 | 50.13 | 51.86 | 1,937,585 | +1.42(+2.81%) |
Feb 04, 2009 | 50.66 | 51.70 | 50.25 | 50.45 | 1,609,025 | +1.01(+2.04%) |
Feb 03, 2009 | 48.52 | 49.62 | 48.34 | 49.44 | 1,141,711 | +1.29(+2.68%) |
Feb 02, 2009 | 47.45 | 48.48 | 47.30 | 48.15 | 1,294,617 | +0.28(+0.58%) |
Jan 30, 2009 | 49.03 | 49.15 | 47.44 | 47.87 | 0 | -1.20(-2.44%) |
Jan 29, 2009 | 50.95 | 50.95 | 48.95 | 49.07 | 1,646,392 | -1.99(-3.90%) |
Jan 28, 2009 | 50.75 | 51.51 | 50.63 | 51.06 | 1,171,386 | +1.09(+2.17%) |
Jan 27, 2009 | 50.05 | 50.23 | 49.29 | 49.97 | 1,698,870 | +2.80(+5.93%) |
Jan 26, 2009 | 47.10 | 47.69 | 46.66 | 47.17 | 1,423,984 | +0.01(+0.02%) |
Jan 23, 2009 | 46.81 | 47.44 | 45.98 | 47.17 | 2,392,085 | +0.02(+0.03%) |
Jan 22, 2009 | 47.47 | 47.54 | 46.26 | 47.15 | 2,024,844 | -3.74(-7.35%) |
Jan 21, 2009 | 50.14 | 50.99 | 49.32 | 50.89 | 1,889,039 | +1.24(+2.49%) |
Jan 20, 2009 | 51.24 | 51.66 | 49.47 | 49.65 | 1,574,159 | -0.52(-1.04%) |
Jan 16, 2009 | 50.36 | 50.72 | 48.86 | 50.17 | 1,494,987 | +2.00(+4.15%) |
Jan 15, 2009 | 48.06 | 48.60 | 46.92 | 48.18 | 1,916,029 | +1.34(+2.86%) |
Jan 14, 2009 | 48.02 | 48.02 | 46.37 | 46.84 | 1,657,435 | -1.14(-2.37%) |
Jan 13, 2009 | 48.23 | 48.31 | 47.54 | 47.97 | 1,224,682 | -1.48(-3.00%) |
Jan 12, 2009 | 50.26 | 50.26 | 48.77 | 49.46 | 1,218,538 | -0.69(-1.37%) |
Jan 09, 2009 | 50.73 | 50.83 | 49.62 | 50.14 | 1,060,234 | -1.39(-2.71%) |
Jan 08, 2009 | 51.24 | 51.54 | 50.67 | 51.54 | 1,338,382 | +1.39(+2.77%) |
Jan 07, 2009 | 50.61 | 50.74 | 49.74 | 50.15 | 1,391,080 | +0.10(+0.20%) |
Jan 06, 2009 | 49.64 | 50.42 | 49.33 | 50.05 | 1,630,036 | +0.60(+1.20%) |
Jan 05, 2009 | 49.50 | 50.17 | 49.20 | 49.46 | 1,332,324 | -0.57(-1.13%) |
Jan 02, 2009 | 49.18 | 50.35 | 49.16 | 50.02 | 0 | +0.70(+1.42%) |
Jan 01, 2009 | 48.69 | 49.62 | 48.67 | 49.32 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 48.69 | 49.62 | 48.67 | 49.32 | 684,315 | +0.65(+1.33%) |
Dec 30, 2008 | 48.24 | 48.75 | 48.04 | 48.67 | 1,132,894 | +0.44(+0.91%) |
Dec 29, 2008 | 49.05 | 49.05 | 47.68 | 48.24 | 1,438,592 | +0.26(+0.55%) |
Dec 26, 2008 | 47.87 | 48.06 | 47.39 | 47.97 | 637,729 | +1.94(+4.21%) |
Dec 24, 2008 | 46.14 | 46.14 | 45.46 | 46.04 | 782,664 | +0.54(+1.18%) |
Dec 23, 2008 | 46.05 | 46.49 | 44.43 | 45.50 | 1,527,950 | -0.38(-0.84%) |
Dec 22, 2008 | 46.69 | 47.63 | 45.34 | 45.89 | 2,241,936 | -2.64(-5.44%) |
Dec 19, 2008 | 49.67 | 50.16 | 47.97 | 48.52 | 1,970,617 | -0.87(-1.77%) |
Dec 18, 2008 | 50.37 | 51.61 | 49.07 | 49.40 | 2,273,090 | -2.21(-4.28%) |
Dec 17, 2008 | 51.28 | 52.00 | 51.17 | 51.61 | 1,484,003 | -0.96(-1.82%) |
Dec 16, 2008 | 50.51 | 52.59 | 49.86 | 52.56 | 2,997,064 | +3.05(+6.15%) |
Dec 15, 2008 | 50.23 | 50.44 | 48.84 | 49.52 | 1,820,505 | +1.88(+3.96%) |
Dec 12, 2008 | 46.90 | 48.14 | 45.09 | 47.63 | 1,616,903 | -0.99(-2.03%) |
Dec 11, 2008 | 49.12 | 49.74 | 48.05 | 48.62 | 2,243,506 | +0.84(+1.75%) |
Dec 10, 2008 | 47.20 | 47.82 | 46.56 | 47.79 | 1,689,942 | +3.15(+7.06%) |
Dec 09, 2008 | 44.60 | 45.57 | 44.47 | 44.63 | 1,828,576 | -0.72(-1.60%) |
Dec 08, 2008 | 44.47 | 45.95 | 44.47 | 45.36 | 1,817,498 | +1.51(+3.46%) |
Dec 05, 2008 | 43.26 | 44.00 | 41.76 | 43.84 | 0 | -0.17(-0.39%) |
Dec 04, 2008 | 44.31 | 45.25 | 43.68 | 44.02 | 2,910,263 | -2.61(-5.59%) |
Dec 03, 2008 | 45.58 | 46.90 | 44.54 | 46.62 | 1,847,071 | -0.07(-0.15%) |
Dec 02, 2008 | 45.90 | 47.27 | 45.15 | 46.69 | 2,852,883 | +2.56(+5.79%) |
Dec 01, 2008 | 46.62 | 46.62 | 44.02 | 44.14 | 1,749,808 | -3.42(-7.20%) |
Nov 28, 2008 | 47.60 | 47.86 | 46.80 | 47.56 | 761,271 | -1.54(-3.13%) |
Nov 26, 2008 | 47.26 | 49.44 | 46.99 | 49.10 | 1,903,837 | -0.44(-0.90%) |
Nov 25, 2008 | 49.41 | 50.35 | 48.25 | 49.54 | 1,560,026 | -1.03(-2.04%) |
Nov 24, 2008 | 48.62 | 51.48 | 48.25 | 50.57 | 2,334,631 | +2.58(+5.37%) |
Nov 21, 2008 | 48.24 | 48.29 | 45.22 | 48.00 | 2,684,985 | +2.93(+6.51%) |
Nov 20, 2008 | 45.91 | 46.73 | 44.19 | 45.06 | 3,397,499 | +0.02(+0.05%) |
Nov 19, 2008 | 47.07 | 47.48 | 44.85 | 45.04 | 2,071,341 | -2.63(-5.52%) |
Nov 18, 2008 | 47.54 | 48.04 | 46.19 | 47.67 | 1,298,003 | +0.29(+0.62%) |
Nov 17, 2008 | 47.11 | 48.64 | 46.54 | 47.38 | 1,791,036 | -0.62(-1.29%) |
Nov 14, 2008 | 48.27 | 49.88 | 47.81 | 48.00 | 0 | -3.06(-5.99%) |
Nov 13, 2008 | 48.24 | 51.06 | 46.66 | 51.06 | 2,716,491 | +3.44(+7.23%) |
Nov 12, 2008 | 49.44 | 49.44 | 47.25 | 47.61 | 2,124,702 | -1.76(-3.57%) |
Nov 11, 2008 | 50.50 | 50.99 | 48.40 | 49.38 | 1,459,913 | -2.74(-5.26%) |
Nov 10, 2008 | 52.76 | 52.95 | 51.02 | 52.12 | 1,703,497 | +0.47(+0.92%) |
Nov 07, 2008 | 51.98 | 52.76 | 50.42 | 51.64 | 2,860,464 | +1.08(+2.13%) |
Nov 06, 2008 | 54.02 | 54.02 | 48.84 | 50.57 | 2,939,218 | -10.01(-16.52%) |
Nov 05, 2008 | 62.56 | 63.12 | 60.52 | 60.58 | 2,510,213 | +0.02(+0.04%) |
Nov 04, 2008 | 59.46 | 60.78 | 58.79 | 60.55 | 1,809,877 | +2.77(+4.80%) |