Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 71.08 | 72.05 | 69.83 | 69.91 | 13,313,056 | -1.31(-1.84%) |
Oct 29, 2009 | 70.80 | 71.31 | 70.48 | 71.22 | 10,926,950 | +0.79(+1.13%) |
Oct 28, 2009 | 69.83 | 70.53 | 69.48 | 70.42 | 15,148,785 | +0.49(+0.70%) |
Oct 27, 2009 | 69.66 | 70.79 | 69.06 | 69.93 | 16,296,860 | +0.31(+0.45%) |
Oct 26, 2009 | 69.91 | 70.97 | 69.29 | 69.62 | 11,280,896 | -0.14(-0.21%) |
Oct 23, 2009 | 70.47 | 70.61 | 69.55 | 69.76 | 11,731,772 | -1.35(-1.90%) |
Oct 22, 2009 | 69.99 | 71.29 | 69.75 | 71.11 | 10,398,292 | +1.05(+1.51%) |
Oct 21, 2009 | 70.82 | 71.94 | 70.05 | 70.06 | 12,374,324 | -1.13(-1.59%) |
Oct 20, 2009 | 70.69 | 71.29 | 70.58 | 71.19 | 15,149,354 | -0.14(-0.20%) |
Oct 19, 2009 | 70.57 | 71.50 | 70.49 | 71.33 | 12,956,544 | +0.82(+1.17%) |
Oct 16, 2009 | 71.38 | 71.70 | 70.28 | 70.50 | 33,158,550 | -3.67(-4.95%) |
Oct 15, 2009 | 73.93 | 74.19 | 73.22 | 74.18 | 20,553,300 | -0.21(-0.29%) |
Oct 14, 2009 | 74.02 | 74.54 | 73.40 | 74.39 | 16,468,799 | +0.77(+1.05%) |
Oct 13, 2009 | 73.16 | 73.84 | 73.15 | 73.62 | 13,080,292 | -0.01(-0.02%) |
Oct 12, 2009 | 72.98 | 73.67 | 72.57 | 73.63 | 13,337,345 | +0.64(+0.88%) |
Oct 09, 2009 | 70.96 | 73.03 | 70.89 | 72.99 | 22,642,018 | +2.11(+2.98%) |
Oct 08, 2009 | 71.01 | 71.28 | 70.63 | 70.88 | 11,216,346 | +0.54(+0.77%) |
Oct 07, 2009 | 70.20 | 71.20 | 70.10 | 70.34 | 10,294,341 | +0.00(+0.00%) |
Oct 06, 2009 | 69.78 | 70.47 | 69.68 | 70.34 | 11,488,897 | +0.93(+1.34%) |
Oct 05, 2009 | 68.92 | 69.66 | 68.47 | 69.41 | 9,788,128 | +0.42(+0.61%) |
Oct 02, 2009 | 68.05 | 69.36 | 67.96 | 68.98 | 13,086,953 | +0.65(+0.95%) |
Oct 01, 2009 | 69.20 | 69.33 | 68.14 | 68.34 | 12,193,545 | -0.99(-1.43%) |
Sep 30, 2009 | 69.08 | 69.55 | 68.13 | 69.33 | 13,342,141 | +0.46(+0.67%) |
Sep 29, 2009 | 69.18 | 69.52 | 68.74 | 68.86 | 11,643,899 | -1.45(-2.06%) |
Sep 28, 2009 | 69.85 | 70.71 | 68.94 | 70.31 | 14,232,171 | +0.13(+0.19%) |
Sep 25, 2009 | 69.71 | 70.51 | 69.61 | 70.18 | 8,950,702 | +0.08(+0.12%) |
Sep 24, 2009 | 69.95 | 70.51 | 69.78 | 70.10 | 9,362,890 | +0.07(+0.10%) |
Sep 23, 2009 | 70.28 | 71.14 | 69.96 | 70.03 | 9,555,460 | -0.46(-0.65%) |
Sep 22, 2009 | 70.76 | 70.78 | 70.12 | 70.49 | 9,600,718 | +0.02(+0.03%) |
Sep 21, 2009 | 70.15 | 70.76 | 70.06 | 70.46 | 7,789,889 | -0.31(-0.44%) |
Sep 18, 2009 | 70.97 | 71.22 | 70.49 | 70.78 | 17,143,646 | +0.13(+0.19%) |
Sep 17, 2009 | 70.21 | 71.16 | 70.16 | 70.64 | 14,479,727 | +1.46(+2.11%) |
Sep 16, 2009 | 69.26 | 70.71 | 69.15 | 69.18 | 19,386,632 | +0.01(+0.01%) |
Sep 15, 2009 | 68.85 | 69.23 | 68.49 | 69.18 | 11,276,457 | +0.27(+0.40%) |
Sep 14, 2009 | 67.81 | 68.97 | 67.78 | 68.90 | 8,209,913 | +0.48(+0.70%) |
Sep 11, 2009 | 68.28 | 69.12 | 68.09 | 68.42 | 10,168,395 | +0.22(+0.32%) |
Sep 10, 2009 | 67.81 | 68.30 | 67.67 | 68.20 | 8,435,610 | +0.53(+0.78%) |
Sep 09, 2009 | 67.83 | 68.20 | 67.33 | 67.67 | 9,054,450 | -0.23(-0.34%) |
Sep 08, 2009 | 68.36 | 68.49 | 67.60 | 67.91 | 10,002,335 | -0.17(-0.26%) |
Sep 04, 2009 | 67.57 | 68.10 | 67.36 | 68.08 | 5,955,180 | +0.65(+0.97%) |
Sep 03, 2009 | 67.55 | 67.66 | 66.74 | 67.43 | 8,516,319 | +0.14(+0.21%) |
Sep 02, 2009 | 67.43 | 67.95 | 67.23 | 67.29 | 8,612,423 | -0.35(-0.51%) |
Sep 01, 2009 | 68.20 | 68.93 | 67.52 | 67.63 | 10,875,848 | -0.79(-1.15%) |
Aug 31, 2009 | 67.87 | 68.43 | 67.77 | 68.42 | 9,384,582 | -0.10(-0.14%) |
Aug 28, 2009 | 69.61 | 69.69 | 68.26 | 68.52 | 10,759,226 | -0.70(-1.01%) |
Aug 27, 2009 | 68.82 | 69.32 | 68.31 | 69.22 | 7,516,816 | -0.02(-0.03%) |
Aug 26, 2009 | 68.76 | 69.47 | 68.11 | 69.25 | 7,790,493 | +0.37(+0.54%) |
Aug 25, 2009 | 69.12 | 69.64 | 68.81 | 68.87 | 8,026,351 | -0.28(-0.41%) |
Aug 24, 2009 | 69.51 | 70.06 | 69.03 | 69.16 | 10,978,669 | -0.34(-0.48%) |
Aug 21, 2009 | 69.35 | 69.56 | 68.71 | 69.49 | 14,333,431 | +0.55(+0.80%) |
Aug 20, 2009 | 68.65 | 69.21 | 68.45 | 68.94 | 8,353,807 | +0.22(+0.32%) |
Aug 19, 2009 | 67.44 | 68.84 | 67.30 | 68.72 | 8,346,759 | +0.54(+0.80%) |
Aug 18, 2009 | 67.70 | 68.39 | 67.66 | 68.18 | 7,394,956 | +0.47(+0.69%) |
Aug 17, 2009 | 67.63 | 68.07 | 67.36 | 67.71 | 9,229,620 | -1.01(-1.48%) |
Aug 14, 2009 | 69.14 | 69.40 | 68.17 | 68.72 | 8,276,378 | -0.59(-0.84%) |
Aug 13, 2009 | 69.14 | 69.43 | 68.76 | 69.31 | 9,470,432 | +0.17(+0.24%) |
Aug 12, 2009 | 68.16 | 69.53 | 68.06 | 69.14 | 10,851,627 | +0.87(+1.27%) |
Aug 11, 2009 | 68.41 | 68.68 | 68.00 | 68.27 | 8,358,130 | -0.53(-0.77%) |
Aug 10, 2009 | 68.49 | 69.08 | 68.38 | 68.80 | 6,868,795 | -0.37(-0.53%) |
Aug 07, 2009 | 68.46 | 69.50 | 68.46 | 69.16 | 9,943,233 | +1.13(+1.66%) |
Aug 06, 2009 | 68.57 | 68.63 | 67.64 | 68.03 | 10,357,159 | -0.63(-0.92%) |
Aug 05, 2009 | 68.69 | 68.97 | 68.31 | 68.67 | 8,671,025 | -0.66(-0.94%) |
Aug 04, 2009 | 69.07 | 69.44 | 68.98 | 69.32 | 8,614,840 | -0.08(-0.12%) |
Aug 03, 2009 | 68.90 | 69.53 | 68.79 | 69.40 | 10,538,503 | +1.05(+1.53%) |
Jul 31, 2009 | 68.14 | 68.97 | 68.14 | 68.35 | 9,195,164 | +0.04(+0.06%) |
Jul 30, 2009 | 68.39 | 69.19 | 68.20 | 68.31 | 11,737,400 | +0.35(+0.51%) |
Jul 29, 2009 | 67.44 | 67.98 | 67.26 | 67.96 | 8,800,606 | -0.01(-0.02%) |
Jul 28, 2009 | 67.60 | 68.12 | 67.43 | 67.98 | 9,977,240 | +0.01(+0.01%) |
Jul 27, 2009 | 68.25 | 68.34 | 67.57 | 67.97 | 8,745,862 | -0.21(-0.31%) |
Jul 24, 2009 | 67.63 | 68.48 | 67.60 | 68.19 | 10,802,052 | +0.34(+0.50%) |
Jul 23, 2009 | 66.69 | 68.39 | 66.69 | 67.85 | 14,598,390 | +0.86(+1.29%) |
Jul 22, 2009 | 67.34 | 67.93 | 66.71 | 66.99 | 15,205,689 | -0.85(-1.26%) |
Jul 21, 2009 | 67.16 | 67.84 | 66.88 | 67.84 | 14,323,014 | +0.35(+0.52%) |
Jul 20, 2009 | 66.38 | 67.74 | 66.30 | 67.49 | 18,430,550 | +0.59(+0.88%) |
Jul 17, 2009 | 65.73 | 66.96 | 65.59 | 66.90 | 34,834,200 | +2.77(+4.32%) |
Jul 16, 2009 | 61.93 | 64.32 | 61.90 | 64.13 | 25,882,356 | +1.98(+3.19%) |
Jul 15, 2009 | 60.71 | 62.15 | 60.63 | 62.15 | 15,008,900 | +2.30(+3.84%) |
Jul 14, 2009 | 59.94 | 60.06 | 59.42 | 59.84 | 9,339,698 | -0.21(-0.36%) |
Jul 13, 2009 | 58.77 | 60.08 | 58.74 | 60.06 | 16,380,425 | +1.62(+2.77%) |
Jul 10, 2009 | 58.52 | 58.96 | 57.84 | 58.44 | 12,889,575 | -0.72(-1.22%) |
Jul 09, 2009 | 58.61 | 59.57 | 58.45 | 59.17 | 10,616,024 | +0.81(+1.39%) |
Jul 08, 2009 | 58.13 | 58.64 | 57.67 | 58.35 | 12,733,995 | +0.28(+0.49%) |
Jul 07, 2009 | 58.74 | 59.10 | 57.98 | 58.07 | 11,534,616 | -0.85(-1.44%) |
Jul 06, 2009 | 58.87 | 59.25 | 58.23 | 58.92 | 11,253,288 | -0.05(-0.08%) |
Jul 02, 2009 | 60.16 | 60.23 | 58.96 | 58.96 | 12,125,066 | -1.80(-2.97%) |
Jul 01, 2009 | 60.86 | 61.59 | 60.70 | 60.77 | 9,553,493 | +0.24(+0.40%) |
Jun 30, 2009 | 61.26 | 61.46 | 60.17 | 60.52 | 12,961,510 | -0.82(-1.33%) |
Jun 29, 2009 | 61.43 | 61.54 | 60.95 | 61.34 | 8,077,392 | +0.09(+0.14%) |
Jun 26, 2009 | 61.73 | 61.73 | 60.89 | 61.25 | 8,848,519 | -0.22(-0.36%) |
Jun 25, 2009 | 61.00 | 61.89 | 60.96 | 61.47 | 11,905,355 | +1.11(+1.83%) |
Jun 24, 2009 | 61.08 | 61.72 | 60.12 | 60.37 | 11,033,598 | -0.17(-0.28%) |
Jun 23, 2009 | 60.71 | 60.78 | 60.16 | 60.53 | 8,889,661 | -0.05(-0.08%) |
Jun 22, 2009 | 60.96 | 61.37 | 60.41 | 60.58 | 12,586,790 | -0.79(-1.29%) |
Jun 19, 2009 | 61.62 | 61.82 | 61.15 | 61.37 | 23,398,982 | -0.26(-0.41%) |
Jun 18, 2009 | 61.98 | 62.33 | 61.51 | 61.63 | 10,708,723 | -0.39(-0.63%) |
Jun 17, 2009 | 62.28 | 62.53 | 61.95 | 62.02 | 12,708,887 | -0.19(-0.30%) |
Jun 16, 2009 | 62.87 | 63.26 | 62.17 | 62.20 | 12,475,588 | -0.17(-0.28%) |
Jun 15, 2009 | 62.38 | 63.08 | 62.16 | 62.38 | 14,781,703 | -0.34(-0.55%) |
Jun 12, 2009 | 62.83 | 63.34 | 62.45 | 62.72 | 12,510,047 | -0.69(-1.09%) |
Jun 11, 2009 | 63.03 | 64.13 | 62.92 | 63.41 | 15,759,627 | +0.61(+0.97%) |
Jun 10, 2009 | 63.29 | 63.34 | 62.05 | 62.80 | 13,074,374 | +0.12(+0.19%) |
Jun 09, 2009 | 62.68 | 63.26 | 62.59 | 62.68 | 14,813,197 | +0.38(+0.60%) |
Jun 08, 2009 | 61.43 | 62.59 | 61.15 | 62.30 | 10,979,501 | +0.14(+0.23%) |
Jun 05, 2009 | 61.63 | 62.83 | 61.87 | 62.16 | 13,225,071 | +0.53(+0.86%) |
Jun 04, 2009 | 61.54 | 61.94 | 61.21 | 61.63 | 9,434,794 | -0.09(-0.15%) |
Jun 03, 2009 | 61.75 | 61.79 | 60.92 | 61.72 | 13,264,001 | -0.20(-0.32%) |
Jun 02, 2009 | 62.31 | 63.06 | 61.82 | 61.92 | 12,156,046 | -0.89(-1.42%) |
Jun 01, 2009 | 61.98 | 62.99 | 61.83 | 62.81 | 13,327,607 | +1.21(+1.97%) |
May 29, 2009 | 60.55 | 61.73 | 60.25 | 61.60 | 11,856,086 | +0.92(+1.52%) |
May 28, 2009 | 59.90 | 60.94 | 59.51 | 60.68 | 10,571,672 | +1.02(+1.71%) |
May 27, 2009 | 60.48 | 60.96 | 59.65 | 59.66 | 12,283,328 | -1.21(-1.99%) |
May 26, 2009 | 58.73 | 61.22 | 58.55 | 60.87 | 12,439,180 | +1.81(+3.07%) |
May 22, 2009 | 59.51 | 59.88 | 58.98 | 59.06 | 9,655,628 | -0.54(-0.90%) |
May 21, 2009 | 59.74 | 59.84 | 58.97 | 59.60 | 12,747,846 | -0.71(-1.18%) |
May 20, 2009 | 61.15 | 61.43 | 60.17 | 60.31 | 12,220,405 | -0.85(-1.38%) |
May 19, 2009 | 60.47 | 61.51 | 60.28 | 61.15 | 12,213,843 | +0.54(+0.89%) |
May 18, 2009 | 59.12 | 60.69 | 59.09 | 60.62 | 12,792,683 | +1.86(+3.17%) |
May 15, 2009 | 58.48 | 59.74 | 58.29 | 58.75 | 14,436,906 | +0.19(+0.32%) |
May 14, 2009 | 58.96 | 59.53 | 58.41 | 58.57 | 16,295,606 | -0.60(-1.02%) |
May 13, 2009 | 59.63 | 59.76 | 58.74 | 59.17 | 14,151,063 | -1.07(-1.78%) |
May 12, 2009 | 59.69 | 60.50 | 59.33 | 60.24 | 13,738,444 | +0.60(+1.01%) |
May 11, 2009 | 58.59 | 60.21 | 58.51 | 59.64 | 14,238,815 | +0.82(+1.39%) |
May 08, 2009 | 60.04 | 60.13 | 57.86 | 58.82 | 19,971,714 | -0.31(-0.52%) |
May 07, 2009 | 60.66 | 60.74 | 59.02 | 59.13 | 14,701,989 | -1.51(-2.49%) |
May 06, 2009 | 60.99 | 61.15 | 60.12 | 60.64 | 12,992,998 | -0.71(-1.16%) |
May 05, 2009 | 61.44 | 61.91 | 61.15 | 61.35 | 11,645,723 | -0.20(-0.32%) |
May 04, 2009 | 61.48 | 61.73 | 61.28 | 61.55 | 14,343,781 | +0.92(+1.51%) |
May 01, 2009 | 60.15 | 60.78 | 59.66 | 60.63 | 10,761,050 | +0.81(+1.36%) |
Apr 30, 2009 | 60.60 | 61.47 | 59.61 | 59.82 | 18,382,128 | -0.29(-0.48%) |
Apr 29, 2009 | 59.11 | 60.86 | 58.93 | 60.11 | 16,879,778 | +0.83(+1.41%) |
Apr 28, 2009 | 57.59 | 59.54 | 57.53 | 59.28 | 19,168,856 | +1.34(+2.32%) |
Apr 27, 2009 | 57.73 | 58.94 | 57.55 | 57.93 | 14,855,067 | -0.08(-0.13%) |
Apr 24, 2009 | 58.64 | 58.88 | 57.67 | 58.01 | 17,524,814 | -0.78(-1.32%) |
Apr 23, 2009 | 59.50 | 59.57 | 57.84 | 58.78 | 16,287,424 | -0.66(-1.10%) |
Apr 22, 2009 | 58.64 | 60.20 | 58.58 | 59.44 | 20,910,660 | +0.17(+0.29%) |
Apr 21, 2009 | 57.04 | 59.40 | 56.92 | 59.26 | 26,270,422 | +1.05(+1.81%) |
Apr 20, 2009 | 58.13 | 58.65 | 57.50 | 58.21 | 21,620,772 | -0.49(-0.83%) |
Apr 17, 2009 | 58.64 | 59.14 | 57.78 | 58.70 | 17,630,490 | -0.09(-0.16%) |
Apr 16, 2009 | 57.81 | 59.07 | 57.49 | 58.79 | 15,975,330 | +1.50(+2.61%) |
Apr 15, 2009 | 56.93 | 57.42 | 55.90 | 57.29 | 14,085,722 | -0.24(-0.42%) |
Apr 14, 2009 | 57.43 | 57.93 | 56.96 | 57.54 | 10,829,608 | -0.39(-0.68%) |
Apr 13, 2009 | 58.12 | 58.92 | 57.40 | 57.93 | 13,452,452 | -1.01(-1.72%) |
Apr 09, 2009 | 59.13 | 59.38 | 58.11 | 58.95 | 13,826,649 | +0.30(+0.50%) |
Apr 08, 2009 | 57.64 | 58.86 | 57.38 | 58.65 | 12,586,885 | +1.41(+2.47%) |
Apr 07, 2009 | 58.06 | 58.25 | 57.10 | 57.24 | 15,128,153 | -1.63(-2.77%) |
Apr 06, 2009 | 58.48 | 59.03 | 57.96 | 58.86 | 15,216,843 | -0.38(-0.65%) |
Apr 03, 2009 | 57.80 | 59.50 | 57.79 | 59.25 | 18,917,222 | +0.81(+1.39%) |
Apr 02, 2009 | 57.47 | 59.11 | 57.02 | 58.44 | 27,982,580 | +1.86(+3.29%) |
Apr 01, 2009 | 55.72 | 56.80 | 55.47 | 56.58 | 21,070,870 | +0.42(+0.74%) |
Mar 31, 2009 | 55.04 | 57.18 | 54.98 | 56.16 | 25,109,508 | +1.37(+2.51%) |
Mar 30, 2009 | 53.32 | 54.91 | 53.21 | 54.78 | 18,915,772 | -2.47(-4.31%) |
Mar 26, 2009 | 57.07 | 57.49 | 56.66 | 57.25 | 19,728,286 | +0.48(+0.85%) |
Mar 25, 2009 | 57.07 | 57.88 | 55.69 | 56.77 | 20,732,840 | -0.20(-0.36%) |
Mar 24, 2009 | 56.62 | 57.70 | 56.52 | 56.98 | 16,125,806 | -0.24(-0.42%) |
Mar 23, 2009 | 55.51 | 57.21 | 55.44 | 57.21 | 21,406,272 | +3.59(+6.70%) |
Mar 20, 2009 | 54.00 | 55.06 | 53.43 | 53.62 | 21,039,900 | -0.01(-0.02%) |
Mar 19, 2009 | 53.81 | 54.11 | 53.04 | 53.63 | 17,076,862 | +0.33(+0.63%) |
Mar 18, 2009 | 51.85 | 53.85 | 51.82 | 53.29 | 30,976,756 | -0.56(-1.03%) |
Mar 17, 2009 | 52.81 | 53.85 | 52.43 | 53.85 | 19,823,142 | +0.98(+1.85%) |
Mar 16, 2009 | 53.12 | 53.90 | 52.48 | 52.87 | 20,349,070 | +0.50(+0.95%) |
Mar 13, 2009 | 52.40 | 52.54 | 51.75 | 52.37 | 0 | -0.02(-0.04%) |
Mar 12, 2009 | 51.35 | 52.51 | 50.71 | 52.40 | 20,408,898 | +1.03(+2.01%) |
Mar 11, 2009 | 50.72 | 51.90 | 50.26 | 51.36 | 20,399,714 | +0.79(+1.57%) |
Mar 10, 2009 | 49.33 | 50.57 | 48.48 | 50.57 | 27,457,924 | +2.19(+4.52%) |
Mar 09, 2009 | 49.09 | 50.31 | 48.12 | 48.39 | 22,690,710 | -1.35(-2.72%) |
Mar 06, 2009 | 50.70 | 51.15 | 48.58 | 49.74 | 0 | -0.97(-1.91%) |
Mar 05, 2009 | 51.08 | 52.26 | 50.44 | 50.70 | 25,762,958 | -1.17(-2.25%) |
Mar 04, 2009 | 51.57 | 52.88 | 50.77 | 51.87 | 26,555,512 | +0.28(+0.55%) |
Mar 02, 2009 | 52.84 | 53.27 | 51.49 | 51.59 | 26,279,542 | -1.76(-3.29%) |
Feb 27, 2009 | 51.08 | 54.07 | 51.01 | 53.34 | 0 | +1.29(+2.47%) |
Feb 26, 2009 | 50.34 | 52.28 | 50.04 | 52.05 | 30,061,400 | +2.27(+4.55%) |
Feb 25, 2009 | 49.85 | 50.50 | 48.02 | 49.79 | 21,819,258 | -0.29(-0.58%) |
Feb 24, 2009 | 49.05 | 50.47 | 48.74 | 50.08 | 22,283,384 | +1.18(+2.41%) |
Feb 23, 2009 | 51.76 | 51.78 | 48.80 | 48.90 | 23,174,650 | -2.56(-4.98%) |
Feb 20, 2009 | 51.03 | 52.11 | 50.62 | 51.46 | 0 | -0.08(-0.16%) |
Feb 19, 2009 | 52.78 | 53.42 | 51.27 | 51.54 | 21,779,196 | -1.50(-2.82%) |
Feb 18, 2009 | 52.84 | 53.47 | 52.42 | 53.04 | 14,633,450 | +0.49(+0.93%) |
Feb 17, 2009 | 53.17 | 53.61 | 52.45 | 52.55 | 15,366,751 | -1.84(-3.38%) |
Feb 13, 2009 | 54.94 | 55.17 | 54.23 | 54.39 | 11,632,928 | -0.71(-1.29%) |
Feb 12, 2009 | 54.72 | 55.18 | 53.44 | 55.10 | 17,110,952 | -0.05(-0.09%) |
Feb 11, 2009 | 54.18 | 55.51 | 53.90 | 55.16 | 18,574,076 | +1.10(+2.03%) |
Feb 10, 2009 | 55.40 | 56.12 | 53.88 | 54.06 | 23,363,112 | -2.06(-3.67%) |
Feb 09, 2009 | 55.60 | 56.21 | 54.90 | 56.12 | 14,088,421 | +0.39(+0.71%) |
Feb 06, 2009 | 53.62 | 56.28 | 53.12 | 55.72 | 22,539,120 | +2.16(+4.04%) |
Feb 05, 2009 | 53.40 | 54.02 | 52.87 | 53.56 | 20,052,986 | -0.24(-0.45%) |
Feb 04, 2009 | 54.33 | 55.01 | 53.22 | 53.80 | 17,583,846 | -0.38(-0.70%) |
Feb 03, 2009 | 52.78 | 54.33 | 52.26 | 54.18 | 15,296,598 | +1.48(+2.80%) |
Feb 02, 2009 | 52.51 | 53.24 | 51.98 | 52.70 | 17,126,640 | -0.42(-0.79%) |
Jan 30, 2009 | 53.46 | 54.18 | 52.89 | 53.12 | 0 | -0.50(-0.93%) |
Jan 29, 2009 | 54.24 | 54.82 | 53.34 | 53.62 | 15,930,892 | -1.34(-2.44%) |
Jan 28, 2009 | 53.73 | 55.03 | 53.27 | 54.96 | 23,140,406 | +1.83(+3.45%) |
Jan 27, 2009 | 53.19 | 53.31 | 52.45 | 53.13 | 15,045,898 | +0.03(+0.07%) |
Jan 26, 2009 | 52.03 | 53.71 | 51.89 | 53.09 | 16,978,262 | +1.22(+2.36%) |
Jan 23, 2009 | 51.24 | 52.57 | 50.90 | 51.87 | 17,695,402 | -0.34(-0.64%) |
Jan 22, 2009 | 52.07 | 52.59 | 51.07 | 52.21 | 21,308,596 | -0.78(-1.48%) |
Jan 21, 2009 | 50.01 | 53.09 | 49.85 | 52.99 | 42,969,592 | +5.47(+11.52%) |
Jan 20, 2009 | 49.13 | 49.22 | 47.39 | 47.52 | 23,822,412 | -1.70(-3.46%) |
Jan 16, 2009 | 49.04 | 49.70 | 48.15 | 49.22 | 19,402,062 | +0.46(+0.95%) |
Jan 15, 2009 | 48.46 | 49.17 | 47.68 | 48.76 | 20,246,154 | +0.54(+1.12%) |
Jan 14, 2009 | 48.80 | 49.16 | 47.59 | 48.22 | 16,338,630 | -1.25(-2.52%) |
Jan 13, 2009 | 49.56 | 50.19 | 49.14 | 49.46 | 13,210,884 | -0.21(-0.43%) |
Jan 12, 2009 | 49.02 | 50.19 | 48.93 | 49.68 | 13,927,824 | +0.59(+1.19%) |
Jan 09, 2009 | 50.45 | 50.72 | 48.83 | 49.09 | 12,836,713 | -1.44(-2.84%) |
Jan 08, 2009 | 50.90 | 51.09 | 49.83 | 50.53 | 12,476,983 | -0.35(-0.69%) |
Jan 07, 2009 | 50.91 | 51.47 | 50.50 | 50.88 | 14,587,596 | -0.83(-1.61%) |
Jan 06, 2009 | 50.49 | 52.40 | 50.06 | 51.72 | 16,650,120 | +1.40(+2.78%) |
Jan 05, 2009 | 50.09 | 50.81 | 49.95 | 50.32 | 14,346,980 | -0.32(-0.63%) |
Jan 02, 2009 | 48.62 | 50.77 | 48.62 | 50.64 | 13,040,251 | +1.86(+3.81%) |
Jan 01, 2009 | 48.40 | 49.27 | 48.40 | 48.78 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 48.40 | 49.27 | 48.40 | 48.78 | 11,503,676 | +0.35(+0.73%) |
Dec 30, 2008 | 47.43 | 48.48 | 47.25 | 48.43 | 9,962,516 | +1.33(+2.83%) |
Dec 29, 2008 | 47.37 | 47.37 | 46.18 | 47.09 | 10,461,592 | -0.05(-0.10%) |
Dec 26, 2008 | 46.91 | 47.41 | 46.69 | 47.14 | 5,353,066 | +0.47(+1.01%) |
Dec 24, 2008 | 46.69 | 47.08 | 46.32 | 46.67 | 4,174,451 | -0.05(-0.10%) |
Dec 23, 2008 | 47.73 | 48.00 | 46.44 | 46.72 | 11,017,972 | -0.81(-1.70%) |
Dec 22, 2008 | 48.26 | 48.37 | 46.55 | 47.52 | 12,222,494 | -0.89(-1.83%) |
Dec 19, 2008 | 49.39 | 49.39 | 48.09 | 48.41 | 22,598,998 | -0.28(-0.57%) |
Dec 18, 2008 | 49.71 | 50.22 | 48.08 | 48.69 | 13,853,198 | -1.07(-2.14%) |
Dec 17, 2008 | 49.52 | 50.58 | 49.07 | 49.75 | 14,927,545 | -0.32(-0.65%) |
Dec 16, 2008 | 48.17 | 50.33 | 48.03 | 50.08 | 19,964,050 | +2.10(+4.39%) |
Dec 15, 2008 | 47.82 | 48.42 | 46.37 | 47.97 | 15,265,848 | +0.33(+0.69%) |
Dec 12, 2008 | 45.60 | 48.07 | 45.24 | 47.64 | 17,914,532 | +0.94(+2.01%) |
Dec 11, 2008 | 47.24 | 48.03 | 46.24 | 46.70 | 18,436,620 | -1.32(-2.75%) |
Dec 10, 2008 | 48.66 | 49.26 | 47.43 | 48.03 | 14,125,095 | +0.10(+0.21%) |
Dec 09, 2008 | 48.58 | 49.52 | 47.64 | 47.93 | 16,147,952 | -1.26(-2.56%) |
Dec 08, 2008 | 47.86 | 49.78 | 47.37 | 49.19 | 19,284,688 | +2.47(+5.30%) |
Dec 05, 2008 | 44.50 | 47.24 | 43.65 | 46.71 | 19,344,022 | +1.83(+4.07%) |
Dec 04, 2008 | 46.39 | 46.85 | 44.15 | 44.88 | 18,829,830 | -1.87(-4.00%) |
Dec 03, 2008 | 45.28 | 46.95 | 44.62 | 46.76 | 16,835,126 | +0.48(+1.04%) |
Dec 02, 2008 | 45.09 | 46.37 | 44.13 | 46.28 | 16,054,291 | +1.70(+3.82%) |
Dec 01, 2008 | 46.92 | 47.16 | 44.51 | 44.57 | 17,710,186 | -2.72(-5.76%) |
Nov 28, 2008 | 46.95 | 47.47 | 46.43 | 47.30 | 6,743,617 | -0.04(-0.09%) |
Nov 26, 2008 | 46.09 | 47.41 | 45.56 | 47.34 | 14,217,434 | +0.59(+1.26%) |
Nov 25, 2008 | 47.16 | 47.76 | 45.34 | 46.75 | 21,600,200 | +0.44(+0.95%) |
Nov 24, 2008 | 43.90 | 47.58 | 43.47 | 46.30 | 25,919,480 | +2.90(+6.69%) |
Nov 21, 2008 | 42.16 | 44.62 | 40.28 | 43.40 | 34,169,012 | +1.82(+4.38%) |
Nov 20, 2008 | 43.47 | 45.44 | 40.87 | 41.58 | 30,425,134 | -2.45(-5.57%) |
Nov 19, 2008 | 46.33 | 46.95 | 43.89 | 44.03 | 21,749,732 | -2.38(-5.13%) |
Nov 18, 2008 | 45.86 | 46.91 | 44.63 | 46.41 | 22,516,322 | +1.51(+3.36%) |
Nov 17, 2008 | 46.02 | 46.22 | 44.72 | 44.91 | 17,809,828 | -1.65(-3.55%) |
Nov 14, 2008 | 47.89 | 49.50 | 46.08 | 46.56 | 0 | -2.25(-4.61%) |
Nov 13, 2008 | 46.15 | 48.91 | 43.70 | 48.81 | 26,059,516 | +2.59(+5.61%) |
Nov 12, 2008 | 46.79 | 47.76 | 46.12 | 46.22 | 19,613,844 | -1.74(-3.63%) |
Nov 11, 2008 | 48.25 | 48.86 | 46.51 | 47.96 | 17,276,390 | -0.66(-1.35%) |
Nov 10, 2008 | 51.00 | 51.06 | 47.96 | 48.61 | 16,710,959 | -1.39(-2.78%) |
Nov 07, 2008 | 49.72 | 50.26 | 48.83 | 50.00 | 13,677,919 | +0.65(+1.32%) |
Nov 06, 2008 | 50.82 | 51.49 | 48.85 | 49.35 | 21,604,472 | -2.78(-5.33%) |
Nov 05, 2008 | 53.86 | 54.14 | 51.99 | 52.13 | 15,022,002 | -2.01(-3.70%) |
Nov 04, 2008 | 54.92 | 54.92 | 53.36 | 54.14 | 17,553,430 | +0.42(+0.78%) |