Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 67.39 | 68.49 | 66.64 | 67.48 | 7,232,057 | +0.11(+0.16%) |
Jan 28, 2010 | 67.69 | 67.83 | 66.55 | 67.37 | 5,578,633 | -0.24(-0.35%) |
Jan 27, 2010 | 67.26 | 67.85 | 66.50 | 67.61 | 7,690,664 | -0.86(-1.26%) |
Jan 26, 2010 | 68.00 | 68.86 | 67.80 | 68.47 | 4,996,356 | -0.12(-0.17%) |
Jan 25, 2010 | 69.51 | 69.51 | 68.56 | 68.59 | 4,999,387 | -0.49(-0.71%) |
Jan 22, 2010 | 69.87 | 70.29 | 69.00 | 69.08 | 5,813,947 | -1.05(-1.50%) |
Jan 21, 2010 | 71.45 | 71.85 | 69.75 | 70.13 | 5,111,225 | -1.30(-1.82%) |
Jan 20, 2010 | 72.01 | 72.24 | 70.63 | 71.43 | 3,673,173 | -0.86(-1.19%) |
Jan 19, 2010 | 71.99 | 72.94 | 71.64 | 72.29 | 3,680,613 | +0.30(+0.42%) |
Jan 15, 2010 | 72.83 | 71.99 | 71.99 | 71.99 | 5,343,300 | -0.82(-1.13%) |
Jan 14, 2010 | 72.24 | 72.85 | 72.12 | 72.81 | 3,551,212 | +0.25(+0.34%) |
Jan 13, 2010 | 71.82 | 72.66 | 71.79 | 72.56 | 4,877,064 | +0.82(+1.14%) |
Jan 12, 2010 | 71.80 | 71.95 | 71.06 | 71.74 | 4,671,957 | -0.42(-0.58%) |
Jan 11, 2010 | 70.73 | 72.26 | 70.73 | 72.16 | 5,529,998 | +1.53(+2.17%) |
Jan 08, 2010 | 70.26 | 70.70 | 70.25 | 70.63 | 4,654,756 | +0.14(+0.20%) |
Jan 07, 2010 | 70.01 | 70.62 | 69.57 | 70.49 | 4,264,324 | +0.30(+0.43%) |
Jan 06, 2010 | 70.56 | 70.83 | 70.03 | 70.19 | 4,726,859 | -0.37(-0.52%) |
Jan 05, 2010 | 71.64 | 71.64 | 70.28 | 70.56 | 5,004,889 | -1.07(-1.49%) |
Jan 04, 2010 | 70.21 | 71.86 | 69.86 | 71.63 | 6,104,078 | +2.22(+3.20%) |
Dec 31, 2009 | 70.67 | 69.41 | 69.41 | 69.41 | 2,643,600 | -1.08(-1.53%) |
Dec 30, 2009 | 70.30 | 70.54 | 70.00 | 70.49 | 2,191,091 | +0.19(+0.27%) |
Dec 29, 2009 | 70.59 | 70.89 | 70.30 | 70.30 | 2,265,969 | -0.16(-0.23%) |
Dec 28, 2009 | 70.30 | 70.78 | 69.99 | 70.46 | 2,021,896 | +0.10(+0.14%) |
Dec 24, 2009 | 69.68 | 70.50 | 69.68 | 70.36 | 1,253,881 | +0.85(+1.22%) |
Dec 23, 2009 | 69.36 | 69.78 | 69.13 | 69.51 | 2,877,084 | +0.16(+0.23%) |
Dec 22, 2009 | 69.38 | 69.86 | 69.21 | 69.35 | 4,006,926 | -0.01(-0.01%) |
Dec 21, 2009 | 69.55 | 70.03 | 69.28 | 69.36 | 4,094,428 | -0.10(-0.14%) |
Dec 18, 2009 | 69.90 | 70.00 | 69.12 | 69.46 | 9,566,409 | -0.12(-0.17%) |
Dec 17, 2009 | 70.06 | 70.12 | 69.46 | 69.58 | 3,718,732 | -0.92(-1.30%) |
Dec 16, 2009 | 70.40 | 70.75 | 70.09 | 70.50 | 5,243,815 | +0.25(+0.35%) |
Dec 15, 2009 | 69.78 | 70.30 | 69.36 | 70.25 | 5,467,889 | +0.34(+0.49%) |
Dec 14, 2009 | 69.77 | 69.98 | 69.47 | 69.91 | 4,999,424 | +0.51(+0.73%) |
Dec 11, 2009 | 68.82 | 69.65 | 68.65 | 69.40 | 5,805,117 | +1.47(+2.16%) |
Dec 10, 2009 | 67.78 | 69.00 | 67.58 | 67.93 | 4,786,433 | +0.52(+0.77%) |
Dec 09, 2009 | 67.74 | 67.90 | 66.75 | 67.41 | 4,835,798 | -0.82(-1.20%) |
Dec 08, 2009 | 68.52 | 68.52 | 67.39 | 68.23 | 4,107,610 | -0.63(-0.91%) |
Dec 07, 2009 | 68.32 | 69.20 | 68.20 | 68.86 | 3,486,359 | +0.54(+0.79%) |
Dec 04, 2009 | 67.79 | 68.82 | 67.50 | 68.32 | 4,389,369 | +1.06(+1.58%) |
Dec 03, 2009 | 68.05 | 68.49 | 67.18 | 67.26 | 3,787,570 | -0.89(-1.31%) |
Dec 02, 2009 | 67.73 | 68.65 | 67.52 | 68.15 | 2,657,994 | +0.15(+0.22%) |
Dec 01, 2009 | 68.00 | 68.69 | 67.91 | 68.00 | 3,856,167 | +0.76(+1.13%) |
Nov 30, 2009 | 67.17 | 67.46 | 66.52 | 67.24 | 4,311,281 | +0.04(+0.06%) |
Nov 27, 2009 | 66.93 | 67.58 | 66.35 | 67.20 | 2,598,992 | -1.11(-1.62%) |
Nov 25, 2009 | 68.47 | 68.47 | 67.92 | 68.31 | 2,723,891 | +0.15(+0.22%) |
Nov 24, 2009 | 68.50 | 68.73 | 67.92 | 68.16 | 3,886,476 | -0.57(-0.83%) |
Nov 23, 2009 | 68.52 | 69.13 | 68.29 | 68.73 | 3,260,616 | +0.76(+1.12%) |
Nov 20, 2009 | 67.73 | 68.11 | 67.49 | 67.97 | 3,361,386 | -0.04(-0.06%) |
Nov 19, 2009 | 68.48 | 68.48 | 67.29 | 68.01 | 4,208,841 | -0.80(-1.16%) |
Nov 18, 2009 | 69.74 | 69.76 | 68.40 | 68.81 | 5,958,746 | -1.12(-1.60%) |
Nov 17, 2009 | 69.38 | 69.97 | 69.08 | 69.93 | 4,811,229 | +0.59(+0.85%) |
Nov 16, 2009 | 68.30 | 69.40 | 68.01 | 69.34 | 5,372,922 | +1.35(+1.99%) |
Nov 13, 2009 | 67.12 | 68.09 | 66.66 | 67.99 | 4,951,126 | +1.29(+1.93%) |
Nov 12, 2009 | 67.15 | 67.57 | 66.51 | 66.70 | 4,666,739 | -0.27(-0.40%) |
Nov 11, 2009 | 66.86 | 67.45 | 66.63 | 66.97 | 3,408,917 | +0.24(+0.36%) |
Nov 10, 2009 | 66.74 | 67.20 | 66.29 | 66.73 | 3,552,572 | +1.49(+2.28%) |
Nov 09, 2009 | 65.63 | 66.75 | 65.11 | 65.24 | 3,834,642 | +0.17(+0.26%) |
Nov 06, 2009 | 65.36 | 65.72 | 64.69 | 65.07 | 3,895,111 | +0.27(+0.42%) |
Nov 05, 2009 | 64.03 | 65.50 | 63.90 | 64.80 | 3,653,970 | +1.22(+1.92%) |
Nov 04, 2009 | 63.55 | 64.64 | 63.39 | 63.58 | 4,446,476 | +0.38(+0.60%) |
Nov 03, 2009 | 62.17 | 63.35 | 62.17 | 63.20 | 4,432,048 | +0.54(+0.86%) |
Nov 02, 2009 | 61.71 | 62.94 | 61.43 | 62.66 | 4,587,027 | +1.21(+1.97%) |
Oct 30, 2009 | 63.42 | 63.78 | 61.42 | 61.45 | 8,186,514 | -2.13(-3.35%) |
Oct 29, 2009 | 62.71 | 63.74 | 62.34 | 63.58 | 5,004,231 | +0.97(+1.55%) |
Oct 28, 2009 | 63.78 | 64.32 | 62.58 | 62.61 | 5,005,914 | -1.48(-2.31%) |
Oct 27, 2009 | 65.02 | 65.43 | 63.91 | 64.09 | 5,606,545 | -0.74(-1.14%) |
Oct 26, 2009 | 65.81 | 66.26 | 64.42 | 64.83 | 5,456,677 | -0.98(-1.49%) |
Oct 23, 2009 | 65.98 | 66.12 | 65.54 | 65.81 | 5,562,791 | -0.09(-0.14%) |
Oct 22, 2009 | 65.26 | 66.06 | 64.90 | 65.90 | 4,801,889 | +0.50(+0.76%) |
Oct 21, 2009 | 65.14 | 66.26 | 64.76 | 65.40 | 5,830,064 | +0.00(+0.00%) |
Oct 20, 2009 | 64.93 | 65.46 | 64.90 | 65.40 | 6,567,312 | -0.04(-0.06%) |
Oct 19, 2009 | 65.03 | 65.86 | 64.79 | 65.44 | 5,979,912 | +0.55(+0.85%) |
Oct 16, 2009 | 64.16 | 65.09 | 64.12 | 64.89 | 6,206,770 | +0.49(+0.76%) |
Oct 15, 2009 | 63.46 | 64.44 | 63.46 | 64.40 | 5,668,697 | +0.64(+1.00%) |
Oct 14, 2009 | 62.74 | 63.87 | 62.25 | 63.76 | 5,235,692 | +1.79(+2.89%) |
Oct 13, 2009 | 61.47 | 62.15 | 61.21 | 61.97 | 3,683,180 | +0.50(+0.81%) |
Oct 12, 2009 | 62.00 | 62.49 | 61.04 | 61.47 | 3,613,213 | -0.70(-1.13%) |
Oct 09, 2009 | 61.84 | 62.22 | 61.78 | 62.17 | 2,811,839 | +0.39(+0.63%) |
Oct 08, 2009 | 61.60 | 62.28 | 61.29 | 61.78 | 4,464,285 | +0.71(+1.16%) |
Oct 07, 2009 | 60.86 | 61.46 | 60.86 | 61.07 | 2,375,359 | -0.42(-0.68%) |
Oct 06, 2009 | 60.88 | 61.92 | 60.69 | 61.49 | 3,726,764 | +1.06(+1.75%) |
Oct 05, 2009 | 60.00 | 60.48 | 59.37 | 60.43 | 3,562,671 | +0.80(+1.34%) |
Oct 02, 2009 | 59.38 | 59.94 | 59.31 | 59.63 | 4,662,794 | -0.36(-0.60%) |
Oct 01, 2009 | 60.83 | 60.98 | 59.91 | 59.99 | 6,033,284 | -0.94(-1.54%) |
Sep 30, 2009 | 61.17 | 61.53 | 59.98 | 60.93 | 6,495,067 | -0.38(-0.62%) |
Sep 29, 2009 | 61.66 | 61.93 | 61.25 | 61.31 | 4,048,842 | -0.50(-0.81%) |
Sep 28, 2009 | 61.90 | 62.15 | 61.56 | 61.81 | 5,365,825 | +0.27(+0.44%) |
Sep 25, 2009 | 62.19 | 62.19 | 61.01 | 61.54 | 4,668,100 | -0.80(-1.28%) |
Sep 24, 2009 | 62.93 | 63.00 | 62.01 | 62.34 | 4,699,866 | -0.40(-0.64%) |
Sep 23, 2009 | 63.48 | 63.72 | 62.67 | 62.74 | 4,698,404 | -0.49(-0.77%) |
Sep 22, 2009 | 63.21 | 63.30 | 62.80 | 63.23 | 4,584,111 | +0.56(+0.89%) |
Sep 21, 2009 | 62.47 | 63.02 | 62.30 | 62.67 | 3,690,927 | -0.15(-0.24%) |
Sep 18, 2009 | 62.72 | 63.28 | 62.50 | 62.82 | 6,836,979 | +0.30(+0.48%) |
Sep 17, 2009 | 61.92 | 63.04 | 61.92 | 62.52 | 6,683,771 | +1.03(+1.67%) |
Sep 16, 2009 | 61.70 | 62.35 | 61.35 | 61.49 | 7,264,162 | +0.20(+0.33%) |
Sep 15, 2009 | 61.67 | 61.73 | 61.18 | 61.29 | 5,412,009 | -0.27(-0.44%) |
Sep 14, 2009 | 61.51 | 61.76 | 61.14 | 61.56 | 4,838,261 | -0.43(-0.69%) |
Sep 11, 2009 | 62.04 | 62.04 | 61.41 | 61.99 | 4,765,564 | +0.04(+0.06%) |
Sep 10, 2009 | 61.25 | 62.00 | 60.74 | 61.95 | 4,573,634 | +0.71(+1.16%) |
Sep 09, 2009 | 60.49 | 61.37 | 60.49 | 61.24 | 4,924,984 | +0.86(+1.42%) |
Sep 08, 2009 | 60.74 | 60.88 | 59.83 | 60.38 | 4,951,475 | -0.14(-0.23%) |
Sep 04, 2009 | 59.68 | 60.69 | 59.47 | 60.52 | 3,424,019 | +0.87(+1.46%) |
Sep 03, 2009 | 58.86 | 59.75 | 58.85 | 59.65 | 4,733,854 | +0.80(+1.36%) |
Sep 02, 2009 | 58.99 | 59.29 | 58.67 | 58.85 | 3,723,840 | -0.21(-0.36%) |
Sep 01, 2009 | 59.35 | 60.40 | 58.60 | 59.06 | 6,182,369 | -0.30(-0.51%) |
Aug 31, 2009 | 59.28 | 59.36 | 58.83 | 59.36 | 3,759,949 | -0.28(-0.47%) |
Aug 28, 2009 | 60.29 | 60.37 | 59.39 | 59.64 | 3,846,541 | -0.37(-0.62%) |
Aug 27, 2009 | 59.62 | 60.44 | 59.53 | 60.01 | 4,082,864 | +0.24(+0.40%) |
Aug 26, 2009 | 59.70 | 59.97 | 59.17 | 59.77 | 3,661,348 | +0.06(+0.10%) |
Aug 25, 2009 | 59.41 | 60.63 | 59.04 | 59.71 | 6,798,423 | +0.41(+0.69%) |
Aug 24, 2009 | 58.93 | 59.72 | 58.77 | 59.30 | 5,756,776 | +0.59(+1.00%) |
Aug 21, 2009 | 57.68 | 58.84 | 57.22 | 58.71 | 6,823,949 | +1.45(+2.53%) |
Aug 20, 2009 | 55.96 | 57.26 | 55.84 | 57.26 | 5,066,627 | +1.26(+2.25%) |
Aug 19, 2009 | 55.88 | 56.62 | 55.55 | 56.00 | 6,597,322 | -0.81(-1.43%) |
Aug 18, 2009 | 56.30 | 57.13 | 56.23 | 56.81 | 3,842,315 | +0.97(+1.74%) |
Aug 17, 2009 | 56.76 | 57.00 | 55.76 | 55.84 | 5,409,434 | -1.37(-2.40%) |
Aug 14, 2009 | 57.21 | 57.68 | 56.37 | 57.21 | 4,384,958 | -0.19(-0.33%) |
Aug 13, 2009 | 58.08 | 58.12 | 56.94 | 57.40 | 5,936,778 | -0.77(-1.32%) |
Aug 12, 2009 | 55.71 | 58.80 | 55.70 | 58.17 | 8,667,211 | +2.40(+4.30%) |
Aug 11, 2009 | 55.95 | 56.02 | 55.44 | 55.77 | 5,560,897 | -0.12(-0.21%) |
Aug 10, 2009 | 55.46 | 56.43 | 55.35 | 55.89 | 4,929,216 | +0.30(+0.54%) |
Aug 07, 2009 | 55.57 | 56.00 | 55.11 | 55.59 | 5,603,214 | +0.53(+0.96%) |
Aug 06, 2009 | 54.53 | 55.26 | 53.89 | 55.06 | 6,059,182 | +0.84(+1.55%) |
Aug 05, 2009 | 54.85 | 54.94 | 53.67 | 54.22 | 4,436,115 | -0.40(-0.73%) |
Aug 04, 2009 | 55.00 | 55.36 | 54.52 | 54.62 | 6,125,651 | -0.49(-0.89%) |
Aug 03, 2009 | 54.12 | 55.38 | 54.12 | 55.11 | 6,219,247 | +0.64(+1.17%) |
Jul 31, 2009 | 54.26 | 54.83 | 54.01 | 54.47 | 5,768,398 | +0.24(+0.44%) |
Jul 30, 2009 | 53.70 | 54.99 | 53.43 | 54.23 | 7,583,074 | +1.03(+1.94%) |
Jul 29, 2009 | 52.14 | 53.34 | 51.95 | 53.20 | 4,832,451 | +0.76(+1.45%) |
Jul 28, 2009 | 51.84 | 52.62 | 51.64 | 52.44 | 5,254,945 | +0.64(+1.24%) |
Jul 27, 2009 | 52.23 | 52.46 | 51.72 | 51.80 | 6,083,273 | -0.43(-0.82%) |
Jul 24, 2009 | 53.38 | 53.53 | 51.85 | 52.23 | 460 | -1.15(-2.15%) |
Jul 23, 2009 | 53.25 | 53.74 | 52.64 | 53.38 | 11,176,792 | +0.26(+0.49%) |
Jul 22, 2009 | 53.81 | 54.28 | 52.91 | 53.12 | 8,030,754 | -0.85(-1.57%) |
Jul 21, 2009 | 54.45 | 54.64 | 53.55 | 53.97 | 7,383,230 | -1.00(-1.82%) |
Jul 20, 2009 | 54.04 | 55.03 | 53.95 | 54.97 | 4,400,688 | +1.17(+2.17%) |
Jul 17, 2009 | 53.83 | 53.99 | 53.24 | 53.80 | 4,435,128 | -0.17(-0.31%) |
Jul 16, 2009 | 53.80 | 54.26 | 53.00 | 53.97 | 4,160,466 | +0.22(+0.41%) |
Jul 15, 2009 | 52.23 | 53.93 | 52.02 | 53.75 | 6,637,614 | +2.17(+4.21%) |
Jul 14, 2009 | 51.60 | 51.74 | 50.87 | 51.58 | 3,613,791 | +0.16(+0.31%) |
Jul 13, 2009 | 50.22 | 51.52 | 50.22 | 51.42 | 5,656,789 | +1.78(+3.59%) |
Jul 10, 2009 | 49.21 | 49.99 | 49.00 | 49.64 | 4,803,646 | -0.01(-0.02%) |
Jul 09, 2009 | 50.19 | 50.63 | 49.49 | 49.65 | 4,338,875 | -0.03(-0.06%) |
Jul 08, 2009 | 49.74 | 50.05 | 49.01 | 49.68 | 7,001,005 | +0.25(+0.51%) |
Jul 07, 2009 | 50.89 | 50.99 | 49.38 | 49.43 | 6,282,873 | -1.47(-2.89%) |
Jul 06, 2009 | 49.87 | 50.98 | 49.33 | 50.90 | 6,282,380 | +0.66(+1.31%) |
Jul 02, 2009 | 51.70 | 51.76 | 49.90 | 50.24 | 5,516,788 | -2.04(-3.90%) |
Jul 01, 2009 | 52.15 | 52.69 | 52.03 | 52.28 | 4,670,954 | +0.32(+0.62%) |
Jun 30, 2009 | 52.40 | 52.61 | 51.15 | 51.96 | 6,995,024 | -0.51(-0.97%) |
Jun 29, 2009 | 51.80 | 52.64 | 51.70 | 52.47 | 5,107,803 | +0.92(+1.78%) |
Jun 26, 2009 | 51.74 | 52.08 | 51.19 | 51.55 | 12,306,476 | -0.48(-0.92%) |
Jun 25, 2009 | 51.75 | 52.35 | 51.57 | 52.03 | 6,110,239 | +1.22(+2.40%) |
Jun 24, 2009 | 52.27 | 52.52 | 50.44 | 50.81 | 6,480,989 | -1.03(-1.99%) |
Jun 23, 2009 | 52.82 | 52.96 | 51.65 | 51.84 | 5,483,624 | -0.74(-1.41%) |
Jun 22, 2009 | 53.85 | 53.85 | 52.32 | 52.58 | 5,677,547 | -1.62(-2.99%) |
Jun 19, 2009 | 55.22 | 55.25 | 54.03 | 54.20 | 8,405,464 | -0.73(-1.33%) |
Jun 18, 2009 | 54.67 | 55.30 | 54.56 | 54.93 | 5,410,289 | +0.25(+0.46%) |
Jun 17, 2009 | 54.46 | 55.23 | 54.35 | 54.68 | 5,595,521 | +0.10(+0.18%) |
Jun 16, 2009 | 54.75 | 55.28 | 54.35 | 54.58 | 6,048,791 | -0.14(-0.26%) |
Jun 15, 2009 | 55.31 | 55.40 | 53.97 | 54.72 | 5,762,006 | -1.12(-2.01%) |
Jun 12, 2009 | 55.34 | 55.97 | 54.77 | 55.84 | 3,611,648 | +0.29(+0.52%) |
Jun 11, 2009 | 55.71 | 56.32 | 55.32 | 55.55 | 5,110,417 | +0.05(+0.09%) |
Jun 10, 2009 | 56.05 | 56.22 | 54.55 | 55.50 | 6,008,592 | -0.02(-0.04%) |
Jun 09, 2009 | 56.57 | 56.65 | 55.09 | 55.52 | 5,877,064 | -0.97(-1.72%) |
Jun 08, 2009 | 55.49 | 56.97 | 55.33 | 56.49 | 5,247,928 | +0.10(+0.18%) |
Jun 05, 2009 | 55.89 | 56.99 | 55.86 | 56.39 | 8,450,079 | +1.26(+2.29%) |
Jun 04, 2009 | 54.86 | 55.41 | 54.67 | 55.13 | 5,098,604 | +0.44(+0.80%) |
Jun 03, 2009 | 55.12 | 55.37 | 54.20 | 54.69 | 4,971,100 | -0.89(-1.60%) |
Jun 02, 2009 | 55.21 | 55.92 | 54.67 | 55.58 | 5,478,757 | +0.31(+0.56%) |
Jun 01, 2009 | 53.49 | 55.58 | 53.21 | 55.27 | 5,974,773 | +2.66(+5.06%) |
May 29, 2009 | 52.53 | 52.70 | 51.73 | 52.61 | 4,778,317 | +0.23(+0.44%) |
May 28, 2009 | 51.86 | 52.57 | 50.95 | 52.38 | 5,009,605 | +0.94(+1.83%) |
May 27, 2009 | 52.84 | 53.20 | 51.43 | 51.44 | 4,974,084 | -1.30(-2.46%) |
May 26, 2009 | 51.04 | 53.03 | 50.64 | 52.74 | 5,329,366 | +1.70(+3.33%) |
May 22, 2009 | 50.78 | 51.76 | 50.52 | 51.04 | 4,294,959 | +0.28(+0.55%) |
May 21, 2009 | 51.04 | 51.18 | 49.90 | 50.76 | 6,168,152 | -0.98(-1.89%) |
May 20, 2009 | 52.69 | 52.89 | 51.59 | 51.74 | 6,130,847 | -0.56(-1.07%) |
May 19, 2009 | 52.84 | 53.17 | 52.21 | 52.30 | 5,573,133 | -0.68(-1.28%) |
May 18, 2009 | 51.16 | 53.07 | 51.16 | 52.98 | 5,987,700 | +1.70(+3.32%) |
May 15, 2009 | 51.38 | 51.94 | 50.92 | 51.28 | 7,094,639 | -0.23(-0.45%) |
May 14, 2009 | 50.80 | 52.05 | 50.75 | 51.51 | 6,675,128 | +0.90(+1.78%) |
May 13, 2009 | 51.44 | 51.44 | 49.87 | 50.61 | 8,069,269 | -2.23(-4.22%) |
May 12, 2009 | 52.89 | 53.07 | 51.74 | 52.84 | 6,528,033 | +0.34(+0.65%) |
May 11, 2009 | 52.70 | 53.13 | 52.11 | 52.50 | 5,339,790 | -1.05(-1.96%) |
May 08, 2009 | 52.42 | 53.61 | 51.03 | 53.55 | 7,328,632 | +1.83(+3.54%) |
May 07, 2009 | 52.28 | 52.75 | 51.20 | 51.72 | 6,311,082 | -0.57(-1.09%) |
May 06, 2009 | 52.34 | 52.85 | 51.51 | 52.29 | 4,989,135 | +0.46(+0.89%) |
May 05, 2009 | 50.90 | 51.90 | 50.90 | 51.83 | 4,930,292 | +0.65(+1.27%) |
May 04, 2009 | 49.62 | 51.40 | 49.62 | 51.18 | 6,941,544 | +1.66(+3.35%) |
May 01, 2009 | 49.27 | 49.79 | 48.66 | 49.52 | 4,495,236 | +0.68(+1.39%) |
Apr 30, 2009 | 49.48 | 50.28 | 48.52 | 48.84 | 6,544,664 | -0.07(-0.14%) |
Apr 29, 2009 | 48.47 | 49.66 | 48.15 | 48.91 | 5,533,731 | +0.94(+1.96%) |
Apr 28, 2009 | 47.69 | 48.56 | 47.34 | 47.97 | 3,581,796 | -0.49(-1.01%) |
Apr 27, 2009 | 48.87 | 49.34 | 48.16 | 48.46 | 4,781,916 | -0.91(-1.84%) |
Apr 24, 2009 | 48.26 | 49.68 | 47.84 | 49.37 | 7,701,329 | +1.33(+2.77%) |
Apr 23, 2009 | 46.79 | 48.15 | 46.26 | 48.04 | 8,005,515 | +1.15(+2.45%) |
Apr 22, 2009 | 47.63 | 48.44 | 46.84 | 46.89 | 8,228,654 | -1.01(-2.11%) |
Apr 21, 2009 | 47.25 | 48.85 | 46.99 | 47.90 | 10,770,734 | +2.09(+4.56%) |
Apr 20, 2009 | 46.63 | 46.77 | 45.50 | 45.81 | 5,878,808 | -1.51(-3.19%) |
Apr 17, 2009 | 47.74 | 48.26 | 47.28 | 47.32 | 6,684,552 | -0.18(-0.38%) |
Apr 16, 2009 | 47.16 | 47.88 | 45.97 | 47.50 | 5,616,514 | +0.74(+1.58%) |
Apr 15, 2009 | 45.40 | 47.20 | 45.31 | 46.76 | 6,056,281 | +1.21(+2.66%) |
Apr 14, 2009 | 46.00 | 46.26 | 45.17 | 45.55 | 6,048,890 | -0.84(-1.81%) |
Apr 13, 2009 | 46.84 | 46.84 | 45.54 | 46.39 | 5,079,911 | -0.90(-1.90%) |
Apr 09, 2009 | 45.81 | 47.50 | 45.74 | 47.29 | 7,804,027 | +2.67(+5.98%) |
Apr 08, 2009 | 45.28 | 45.38 | 43.89 | 44.62 | 6,741,261 | -0.54(-1.20%) |
Apr 07, 2009 | 45.58 | 46.08 | 44.90 | 45.16 | 5,858,530 | -1.15(-2.48%) |
Apr 06, 2009 | 45.30 | 46.36 | 44.63 | 46.31 | 5,578,352 | +0.68(+1.49%) |
Apr 03, 2009 | 46.26 | 46.32 | 44.95 | 45.63 | 6,503,461 | -0.31(-0.67%) |
Apr 02, 2009 | 44.93 | 46.75 | 44.69 | 45.94 | 10,199,816 | +2.06(+4.69%) |
Apr 01, 2009 | 42.45 | 44.18 | 42.06 | 43.88 | 7,209,673 | +0.90(+2.09%) |
Mar 31, 2009 | 42.63 | 43.86 | 42.60 | 42.98 | 6,441,185 | +0.38(+0.89%) |
Mar 30, 2009 | 43.60 | 43.91 | 42.14 | 42.60 | 6,530,893 | -2.87(-6.31%) |
Mar 26, 2009 | 43.80 | 45.59 | 43.56 | 45.47 | 9,179,186 | +1.78(+4.07%) |
Mar 25, 2009 | 43.49 | 44.71 | 42.72 | 43.69 | 10,556,002 | +0.48(+1.11%) |
Mar 24, 2009 | 42.96 | 43.88 | 42.83 | 43.21 | 6,323,205 | -0.27(-0.62%) |
Mar 23, 2009 | 42.43 | 43.55 | 42.25 | 43.48 | 7,866,308 | +2.95(+7.28%) |
Mar 20, 2009 | 41.61 | 41.92 | 40.39 | 40.53 | 10,383,833 | -0.96(-2.31%) |
Mar 19, 2009 | 42.27 | 42.27 | 40.89 | 41.49 | 7,088,853 | -0.39(-0.94%) |
Mar 18, 2009 | 41.49 | 42.48 | 40.47 | 41.88 | 8,683,542 | +0.17(+0.41%) |
Mar 17, 2009 | 41.20 | 41.73 | 40.20 | 41.71 | 7,257,521 | +0.59(+1.43%) |
Mar 16, 2009 | 40.89 | 42.22 | 40.80 | 41.12 | 8,389,112 | +0.55(+1.36%) |
Mar 13, 2009 | 41.46 | 41.92 | 40.30 | 40.57 | 0 | -1.23(-2.94%) |
Mar 12, 2009 | 40.82 | 41.99 | 40.00 | 41.80 | 7,692,375 | +0.74(+1.80%) |
Mar 11, 2009 | 40.85 | 41.69 | 40.35 | 41.06 | 10,084,732 | +0.27(+0.66%) |
Mar 10, 2009 | 38.29 | 40.79 | 37.93 | 40.79 | 12,141,499 | +3.23(+8.60%) |
Mar 09, 2009 | 38.03 | 38.75 | 37.40 | 37.56 | 7,758,952 | -0.98(-2.54%) |
Mar 06, 2009 | 38.24 | 38.78 | 37.74 | 38.54 | 0 | +0.62(+1.64%) |
Mar 05, 2009 | 38.09 | 38.87 | 37.61 | 37.92 | 10,798,450 | -1.24(-3.17%) |
Mar 04, 2009 | 39.17 | 39.84 | 38.88 | 39.16 | 9,739,889 | -0.03(-0.08%) |
Mar 02, 2009 | 40.23 | 40.33 | 39.08 | 39.19 | 13,265,335 | -1.64(-4.02%) |
Feb 27, 2009 | 40.61 | 41.35 | 40.10 | 40.83 | 0 | -0.27(-0.66%) |
Feb 26, 2009 | 41.75 | 42.08 | 41.01 | 41.10 | 7,871,293 | -0.42(-1.01%) |
Feb 25, 2009 | 42.66 | 42.66 | 41.06 | 41.52 | 10,210,216 | -1.48(-3.44%) |
Feb 24, 2009 | 42.37 | 43.35 | 41.76 | 43.00 | 9,434,671 | +0.65(+1.53%) |
Feb 23, 2009 | 44.14 | 44.48 | 42.22 | 42.35 | 7,521,985 | -1.64(-3.73%) |
Feb 20, 2009 | 44.03 | 44.70 | 43.28 | 43.99 | 8,530,896 | -0.73(-1.63%) |
Feb 19, 2009 | 45.20 | 45.93 | 44.61 | 44.72 | 5,531,644 | -0.13(-0.29%) |
Feb 18, 2009 | 45.75 | 45.90 | 44.52 | 44.85 | 6,362,301 | -0.83(-1.82%) |
Feb 17, 2009 | 45.97 | 46.71 | 45.18 | 45.68 | 10,872,986 | -1.41(-2.99%) |
Feb 13, 2009 | 47.14 | 47.96 | 46.78 | 47.09 | 4,447,589 | +0.18(+0.38%) |
Feb 12, 2009 | 46.60 | 47.01 | 45.41 | 46.91 | 6,384,201 | -0.71(-1.49%) |
Feb 11, 2009 | 47.26 | 48.03 | 47.00 | 47.62 | 4,513,112 | +0.56(+1.19%) |
Feb 10, 2009 | 49.25 | 49.78 | 46.75 | 47.06 | 8,098,375 | -2.56(-5.16%) |
Feb 09, 2009 | 49.09 | 49.87 | 48.60 | 49.62 | 6,983,142 | +0.59(+1.20%) |
Feb 06, 2009 | 48.17 | 49.57 | 47.99 | 49.03 | 7,173,936 | +0.98(+2.04%) |
Feb 05, 2009 | 47.23 | 48.53 | 46.52 | 48.05 | 6,629,584 | +0.52(+1.09%) |
Feb 04, 2009 | 48.27 | 48.86 | 47.35 | 47.53 | 5,592,862 | -0.78(-1.61%) |
Feb 03, 2009 | 48.24 | 48.64 | 47.15 | 48.31 | 5,429,405 | +0.77(+1.62%) |