Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 59.19 | 59.36 | 57.80 | 58.54 | 2,864,420 | -0.65(-1.10%) |
Sep 29, 2009 | 59.39 | 59.82 | 59.06 | 59.19 | 891,700 | -0.13(-0.23%) |
Sep 28, 2009 | 58.43 | 59.70 | 58.28 | 59.32 | 688,884 | +1.22(+2.09%) |
Sep 25, 2009 | 58.13 | 58.47 | 57.75 | 58.11 | 1,865,625 | -0.33(-0.57%) |
Sep 24, 2009 | 59.65 | 59.77 | 58.05 | 58.44 | 1,816,584 | -1.14(-1.91%) |
Sep 23, 2009 | 60.14 | 60.54 | 59.43 | 59.57 | 1,884,237 | -0.48(-0.80%) |
Sep 22, 2009 | 60.21 | 60.25 | 59.69 | 60.06 | 3,052,748 | +0.25(+0.42%) |
Sep 21, 2009 | 59.21 | 60.00 | 59.09 | 59.81 | 1,242,971 | +0.09(+0.15%) |
Sep 18, 2009 | 59.80 | 59.91 | 59.15 | 59.72 | 1,124,624 | +0.47(+0.79%) |
Sep 17, 2009 | 59.38 | 60.00 | 59.23 | 59.25 | 1,269,552 | +0.53(+0.90%) |
Sep 16, 2009 | 58.79 | 59.53 | 58.46 | 58.72 | 682,433 | +0.26(+0.44%) |
Sep 15, 2009 | 58.22 | 58.65 | 57.91 | 58.46 | 1,235,788 | +0.29(+0.49%) |
Sep 14, 2009 | 57.26 | 58.25 | 57.08 | 58.18 | 2,432,847 | +0.59(+1.03%) |
Sep 11, 2009 | 57.82 | 58.12 | 57.32 | 57.59 | 1,298,653 | -0.17(-0.29%) |
Sep 10, 2009 | 57.06 | 57.81 | 56.69 | 57.76 | 1,276,467 | +0.73(+1.29%) |
Sep 09, 2009 | 56.12 | 57.28 | 55.91 | 57.02 | 1,725,483 | +1.01(+1.81%) |
Sep 08, 2009 | 55.98 | 56.03 | 55.35 | 56.01 | 1,339,480 | +0.61(+1.10%) |
Sep 04, 2009 | 54.47 | 55.49 | 54.32 | 55.40 | 1,630,194 | +0.86(+1.57%) |
Sep 03, 2009 | 54.19 | 54.63 | 53.61 | 54.55 | 1,635,462 | +0.57(+1.06%) |
Sep 02, 2009 | 53.87 | 54.30 | 53.83 | 53.97 | 2,856,324 | -0.04(-0.07%) |
Sep 01, 2009 | 54.86 | 56.06 | 53.91 | 54.01 | 1,928,813 | -1.18(-2.14%) |
Aug 31, 2009 | 55.27 | 55.40 | 54.82 | 55.19 | 2,029,587 | -0.64(-1.15%) |
Aug 28, 2009 | 56.73 | 56.90 | 55.45 | 55.83 | 979,659 | -0.36(-0.64%) |
Aug 27, 2009 | 56.22 | 56.33 | 55.12 | 56.19 | 775,325 | -0.06(-0.11%) |
Aug 26, 2009 | 56.09 | 56.59 | 55.90 | 56.25 | 1,956,388 | +0.06(+0.11%) |
Aug 25, 2009 | 56.20 | 56.75 | 56.03 | 56.19 | 1,264,148 | +0.22(+0.40%) |
Aug 24, 2009 | 56.25 | 56.52 | 55.73 | 55.97 | 856,152 | +0.10(+0.18%) |
Aug 21, 2009 | 55.46 | 56.16 | 55.26 | 55.87 | 1,561,990 | +0.99(+1.81%) |
Aug 20, 2009 | 54.28 | 55.03 | 54.03 | 54.88 | 2,354,023 | +0.44(+0.81%) |
Aug 19, 2009 | 52.98 | 54.44 | 52.89 | 54.44 | 1,167,879 | +0.76(+1.42%) |
Aug 18, 2009 | 53.31 | 53.91 | 53.07 | 53.68 | 2,001,058 | +0.74(+1.39%) |
Aug 17, 2009 | 53.27 | 53.44 | 52.81 | 52.94 | 1,586,833 | -1.53(-2.82%) |
Aug 14, 2009 | 55.48 | 55.48 | 53.91 | 54.47 | 1,801,870 | -1.01(-1.82%) |
Aug 13, 2009 | 55.41 | 55.67 | 54.68 | 55.48 | 1,313,230 | +0.42(+0.76%) |
Aug 12, 2009 | 54.22 | 55.73 | 54.22 | 55.06 | 1,678,307 | +0.71(+1.30%) |
Aug 11, 2009 | 54.77 | 54.99 | 54.03 | 54.36 | 3,542,473 | -0.61(-1.11%) |
Aug 10, 2009 | 54.81 | 55.32 | 54.65 | 54.97 | 1,529,264 | -0.13(-0.24%) |
Aug 07, 2009 | 54.82 | 55.60 | 54.44 | 55.10 | 2,002,280 | +1.07(+1.99%) |
Aug 06, 2009 | 55.20 | 55.26 | 53.94 | 54.03 | 2,081,745 | -0.86(-1.56%) |
Aug 05, 2009 | 55.68 | 55.79 | 54.52 | 54.88 | 1,933,895 | -0.86(-1.54%) |
Aug 04, 2009 | 55.03 | 55.85 | 54.94 | 55.74 | 1,743,114 | +0.50(+0.91%) |
Aug 03, 2009 | 55.22 | 55.31 | 54.46 | 55.24 | 1,291,571 | +0.64(+1.16%) |
Jul 31, 2009 | 54.70 | 55.27 | 54.61 | 54.61 | 1,768,624 | -0.19(-0.34%) |
Jul 30, 2009 | 54.91 | 55.73 | 54.74 | 54.80 | 2,324,353 | +0.51(+0.94%) |
Jul 29, 2009 | 54.04 | 54.44 | 53.84 | 54.29 | 1,768,814 | -0.24(-0.44%) |
Jul 28, 2009 | 54.03 | 54.58 | 53.63 | 54.53 | 1,521,210 | +0.52(+0.96%) |
Jul 27, 2009 | 54.20 | 54.55 | 53.70 | 54.01 | 1,866,514 | -0.30(-0.56%) |
Jul 24, 2009 | 53.57 | 54.31 | 53.37 | 54.31 | 1,418,572 | +0.29(+0.53%) |
Jul 23, 2009 | 52.54 | 54.30 | 52.39 | 54.03 | 2,420,319 | +1.55(+2.95%) |
Jul 22, 2009 | 51.92 | 52.81 | 51.82 | 52.48 | 2,128,800 | +0.38(+0.74%) |
Jul 21, 2009 | 52.48 | 52.59 | 51.42 | 52.09 | 2,320,930 | -0.04(-0.09%) |
Jul 20, 2009 | 51.83 | 52.24 | 51.57 | 52.14 | 2,199,576 | +0.74(+1.45%) |
Jul 17, 2009 | 51.65 | 51.71 | 51.18 | 51.40 | 1,662,176 | -0.14(-0.28%) |
Jul 16, 2009 | 50.73 | 51.74 | 50.62 | 51.54 | 2,291,785 | +0.65(+1.28%) |
Jul 15, 2009 | 50.10 | 51.03 | 49.84 | 50.89 | 1,557,068 | +1.73(+3.51%) |
Jul 14, 2009 | 48.82 | 49.31 | 48.59 | 49.16 | 2,340,884 | +0.34(+0.70%) |
Jul 13, 2009 | 47.85 | 48.87 | 47.82 | 48.82 | 3,980,399 | +0.90(+1.89%) |
Jul 10, 2009 | 47.44 | 48.12 | 47.18 | 47.91 | 2,169,236 | +0.22(+0.47%) |
Jul 09, 2009 | 47.99 | 48.13 | 47.53 | 47.69 | 3,685,552 | -0.08(-0.17%) |
Jul 08, 2009 | 48.38 | 48.45 | 47.07 | 47.77 | 3,165,417 | -0.42(-0.87%) |
Jul 07, 2009 | 49.09 | 49.19 | 48.16 | 48.19 | 2,687,757 | -1.02(-2.07%) |
Jul 06, 2009 | 49.32 | 49.57 | 48.44 | 49.21 | 3,076,638 | -0.70(-1.40%) |
Jul 02, 2009 | 50.65 | 51.56 | 49.56 | 49.91 | 2,825,486 | -1.65(-3.19%) |
Jul 01, 2009 | 51.15 | 51.92 | 51.08 | 51.56 | 1,874,581 | +0.83(+1.64%) |
Jun 30, 2009 | 51.14 | 51.48 | 50.63 | 50.72 | 2,451,858 | -0.21(-0.42%) |
Jun 29, 2009 | 50.98 | 51.41 | 50.27 | 50.94 | 1,850,008 | +0.20(+0.39%) |
Jun 26, 2009 | 50.46 | 51.23 | 50.24 | 50.74 | 1,453,420 | -0.04(-0.07%) |
Jun 25, 2009 | 49.88 | 50.78 | 49.79 | 50.78 | 1,478,615 | +1.50(+3.05%) |
Jun 24, 2009 | 49.11 | 49.88 | 49.04 | 49.27 | 2,819,761 | +0.54(+1.10%) |
Jun 23, 2009 | 49.30 | 49.43 | 48.58 | 48.74 | 2,653,901 | -0.24(-0.49%) |
Jun 22, 2009 | 50.68 | 50.68 | 48.98 | 48.98 | 1,989,130 | -1.98(-3.88%) |
Jun 19, 2009 | 51.29 | 51.54 | 50.80 | 50.96 | 1,661,517 | +0.21(+0.42%) |
Jun 18, 2009 | 50.38 | 50.87 | 49.90 | 50.74 | 2,284,470 | +0.05(+0.11%) |
Jun 17, 2009 | 49.94 | 50.89 | 49.61 | 50.69 | 2,040,471 | +0.71(+1.41%) |
Jun 16, 2009 | 51.14 | 51.31 | 49.84 | 49.98 | 2,943,413 | -0.91(-1.79%) |
Jun 15, 2009 | 51.48 | 51.57 | 50.28 | 50.89 | 2,532,599 | -1.34(-2.57%) |
Jun 12, 2009 | 51.82 | 52.27 | 51.38 | 52.24 | 1,708,073 | +0.18(+0.34%) |
Jun 11, 2009 | 52.04 | 52.93 | 52.03 | 52.06 | 3,464,214 | -0.04(-0.09%) |
Jun 10, 2009 | 52.59 | 52.62 | 50.98 | 52.10 | 2,236,295 | +0.00(+0.00%) |
Jun 09, 2009 | 51.93 | 52.45 | 51.74 | 52.10 | 1,845,041 | +0.46(+0.88%) |
Jun 08, 2009 | 51.36 | 52.23 | 51.02 | 51.65 | 2,236,009 | -0.38(-0.74%) |
Jun 05, 2009 | 52.76 | 52.76 | 51.75 | 52.03 | 2,656,039 | -0.26(-0.50%) |
Jun 04, 2009 | 51.66 | 52.33 | 51.14 | 52.29 | 3,544,753 | +0.81(+1.58%) |
Jun 03, 2009 | 50.96 | 51.48 | 50.74 | 51.48 | 2,994,796 | -0.14(-0.28%) |
Jun 02, 2009 | 50.96 | 51.94 | 50.66 | 51.62 | 3,858,234 | +0.60(+1.18%) |
Jun 01, 2009 | 50.25 | 51.24 | 50.04 | 51.02 | 2,386,275 | +1.75(+3.56%) |
May 29, 2009 | 48.45 | 49.27 | 48.06 | 49.27 | 2,482,001 | +1.05(+2.17%) |
May 28, 2009 | 48.50 | 48.61 | 47.12 | 48.22 | 2,325,008 | +0.16(+0.34%) |
May 27, 2009 | 48.40 | 49.15 | 47.97 | 48.06 | 3,164,526 | -0.69(-1.41%) |
May 26, 2009 | 46.16 | 55.78 | 46.05 | 48.75 | 3,751,097 | +2.30(+4.95%) |
May 22, 2009 | 47.09 | 47.26 | 46.45 | 46.45 | 3,252,421 | -0.40(-0.86%) |
May 21, 2009 | 47.07 | 47.40 | 46.14 | 46.85 | 4,783,566 | -0.89(-1.87%) |
May 20, 2009 | 48.30 | 49.14 | 47.57 | 47.74 | 3,605,899 | -0.12(-0.24%) |
May 19, 2009 | 47.66 | 48.36 | 47.22 | 47.86 | 2,122,500 | +0.14(+0.30%) |
May 18, 2009 | 46.73 | 47.78 | 46.59 | 47.72 | 2,949,038 | +1.48(+3.19%) |
May 15, 2009 | 46.22 | 46.83 | 45.92 | 46.24 | 1,807,196 | -0.10(-0.21%) |
May 14, 2009 | 45.85 | 47.03 | 45.61 | 46.34 | 2,125,094 | +0.47(+1.01%) |
May 13, 2009 | 47.00 | 47.13 | 45.71 | 45.87 | 3,703,458 | -2.11(-4.40%) |
May 12, 2009 | 48.59 | 48.87 | 47.07 | 47.99 | 1,957,829 | -0.38(-0.78%) |
May 11, 2009 | 47.99 | 48.65 | 47.80 | 48.36 | 2,179,771 | -0.45(-0.92%) |
May 08, 2009 | 48.47 | 49.00 | 47.79 | 48.81 | 3,084,989 | +1.05(+2.19%) |
May 07, 2009 | 49.48 | 49.64 | 47.27 | 47.76 | 2,620,331 | -1.12(-2.29%) |
May 06, 2009 | 49.51 | 49.72 | 48.01 | 48.88 | 2,502,706 | -0.07(-0.15%) |
May 05, 2009 | 48.91 | 49.07 | 48.20 | 48.95 | 1,655,004 | -0.18(-0.36%) |
May 04, 2009 | 48.08 | 49.15 | 47.74 | 49.13 | 1,552,098 | +1.52(+3.19%) |
May 01, 2009 | 47.32 | 47.98 | 47.12 | 47.61 | 2,193,950 | +0.38(+0.81%) |
Apr 30, 2009 | 48.33 | 48.77 | 47.23 | 47.23 | 2,770,280 | -0.24(-0.51%) |
Apr 29, 2009 | 46.39 | 48.12 | 46.35 | 47.47 | 2,402,296 | +1.53(+3.33%) |
Apr 28, 2009 | 45.21 | 46.48 | 45.16 | 45.94 | 3,305,788 | +0.11(+0.23%) |
Apr 27, 2009 | 45.36 | 46.41 | 45.18 | 45.83 | 2,477,651 | -0.29(-0.62%) |
Apr 24, 2009 | 45.72 | 46.63 | 45.29 | 46.12 | 2,529,348 | +0.88(+1.94%) |
Apr 23, 2009 | 45.73 | 45.79 | 44.60 | 45.24 | 2,696,893 | -0.25(-0.55%) |
Apr 22, 2009 | 44.56 | 46.58 | 44.48 | 45.49 | 3,271,930 | +0.18(+0.40%) |
Apr 21, 2009 | 43.92 | 45.41 | 43.76 | 45.31 | 2,755,302 | +1.13(+2.55%) |
Apr 20, 2009 | 45.06 | 45.36 | 43.97 | 44.19 | 2,291,846 | -1.93(-4.19%) |
Apr 17, 2009 | 45.84 | 46.47 | 45.37 | 46.12 | 2,644,030 | +0.49(+1.08%) |
Apr 16, 2009 | 44.94 | 45.87 | 44.27 | 45.62 | 2,401,735 | +1.31(+2.95%) |
Apr 15, 2009 | 43.61 | 44.47 | 43.59 | 44.32 | 2,160,910 | +0.38(+0.88%) |
Apr 14, 2009 | 44.23 | 44.90 | 43.81 | 43.93 | 2,079,247 | -0.90(-2.00%) |
Apr 13, 2009 | 44.60 | 45.12 | 44.00 | 44.83 | 3,082,496 | -0.19(-0.41%) |
Apr 09, 2009 | 44.00 | 45.03 | 43.60 | 45.02 | 2,439,070 | +2.20(+5.14%) |
Apr 08, 2009 | 42.08 | 42.85 | 41.88 | 42.81 | 2,257,180 | +0.85(+2.03%) |
Apr 07, 2009 | 42.55 | 42.88 | 41.79 | 41.96 | 1,779,528 | -1.39(-3.20%) |
Apr 06, 2009 | 43.49 | 43.66 | 42.62 | 43.35 | 1,451,099 | -0.60(-1.36%) |
Apr 03, 2009 | 43.48 | 44.01 | 42.97 | 43.95 | 2,092,192 | +0.46(+1.05%) |
Apr 02, 2009 | 42.94 | 44.17 | 42.60 | 43.49 | 3,094,551 | +1.83(+4.38%) |
Apr 01, 2009 | 40.43 | 41.72 | 40.07 | 41.67 | 4,650,244 | +0.53(+1.28%) |
Mar 31, 2009 | 41.36 | 42.17 | 40.72 | 41.14 | 3,588,033 | +0.26(+0.63%) |
Mar 30, 2009 | 41.16 | 41.16 | 39.84 | 40.88 | 3,028,900 | -2.57(-5.91%) |
Mar 26, 2009 | 42.06 | 43.45 | 41.85 | 43.45 | 3,371,552 | +2.04(+4.93%) |
Mar 25, 2009 | 40.95 | 42.05 | 39.87 | 41.41 | 1,994,638 | +0.54(+1.31%) |
Mar 24, 2009 | 41.38 | 41.74 | 40.43 | 40.87 | 1,532,747 | -0.93(-2.23%) |
Mar 23, 2009 | 40.58 | 41.96 | 40.49 | 41.80 | 2,486,503 | +2.89(+7.43%) |
Mar 20, 2009 | 40.52 | 40.71 | 38.79 | 38.91 | 2,568,656 | -1.19(-2.97%) |
Mar 19, 2009 | 41.15 | 41.15 | 39.95 | 40.10 | 3,061,287 | -0.47(-1.15%) |
Mar 18, 2009 | 39.04 | 40.81 | 38.91 | 40.57 | 2,725,241 | +1.31(+3.33%) |
Mar 17, 2009 | 37.71 | 39.33 | 37.49 | 39.26 | 2,799,126 | +1.48(+3.91%) |
Mar 16, 2009 | 38.98 | 39.03 | 37.64 | 37.79 | 2,507,547 | -0.57(-1.49%) |
Mar 13, 2009 | 38.46 | 38.72 | 37.96 | 38.36 | 0 | +0.31(+0.82%) |
Mar 12, 2009 | 35.92 | 38.36 | 35.56 | 38.05 | 2,774,173 | +1.92(+5.33%) |
Mar 11, 2009 | 35.94 | 37.16 | 35.76 | 36.12 | 3,272,720 | +0.15(+0.42%) |
Mar 10, 2009 | 34.75 | 36.09 | 34.56 | 35.97 | 2,438,804 | +1.99(+5.84%) |
Mar 09, 2009 | 34.20 | 35.14 | 33.88 | 33.98 | 3,419,917 | -0.72(-2.06%) |
Mar 06, 2009 | 34.82 | 35.32 | 33.92 | 34.70 | 0 | +0.02(+0.05%) |
Mar 05, 2009 | 35.33 | 35.91 | 34.65 | 34.68 | 2,148,229 | -1.59(-4.39%) |
Mar 04, 2009 | 36.11 | 36.85 | 35.54 | 36.27 | 3,017,042 | +0.52(+1.45%) |
Mar 02, 2009 | 37.06 | 37.28 | 35.60 | 35.75 | 4,351,257 | -2.24(-5.89%) |
Feb 27, 2009 | 37.54 | 38.69 | 37.30 | 37.99 | 0 | -0.33(-0.86%) |
Feb 26, 2009 | 39.59 | 39.72 | 38.19 | 38.32 | 3,500,477 | -0.88(-2.24%) |
Feb 25, 2009 | 39.98 | 40.13 | 38.75 | 39.20 | 4,119,648 | -0.80(-1.99%) |
Feb 24, 2009 | 39.23 | 40.43 | 38.90 | 40.00 | 2,456,978 | +1.29(+3.33%) |
Feb 23, 2009 | 40.51 | 40.53 | 38.70 | 38.71 | 2,337,970 | -1.64(-4.06%) |
Feb 20, 2009 | 40.06 | 40.78 | 39.49 | 40.35 | 3,454,043 | -0.43(-1.05%) |
Feb 19, 2009 | 41.71 | 41.92 | 40.73 | 40.77 | 2,513,947 | -0.55(-1.34%) |
Feb 18, 2009 | 42.29 | 42.29 | 41.10 | 41.33 | 2,958,016 | -0.64(-1.51%) |
Feb 17, 2009 | 41.70 | 42.45 | 41.54 | 41.96 | 3,282,824 | -1.49(-3.42%) |
Feb 13, 2009 | 43.47 | 44.22 | 43.36 | 43.45 | 2,206,771 | -0.37(-0.84%) |
Feb 12, 2009 | 42.46 | 43.82 | 42.07 | 43.82 | 2,879,609 | +0.58(+1.35%) |
Feb 11, 2009 | 43.27 | 43.52 | 42.50 | 43.24 | 3,138,189 | +0.20(+0.46%) |
Feb 10, 2009 | 44.50 | 45.18 | 42.86 | 43.04 | 4,217,324 | -1.90(-4.22%) |
Feb 09, 2009 | 44.81 | 45.03 | 44.25 | 44.94 | 7,970,726 | +0.08(+0.18%) |
Feb 06, 2009 | 43.75 | 45.17 | 43.47 | 44.85 | 2,332,717 | +1.32(+3.02%) |
Feb 05, 2009 | 42.58 | 44.12 | 42.41 | 43.54 | 3,006,732 | +0.56(+1.31%) |
Feb 04, 2009 | 43.24 | 44.13 | 42.76 | 42.98 | 1,895,486 | -0.28(-0.64%) |
Feb 03, 2009 | 43.04 | 43.52 | 42.44 | 43.25 | 2,922,447 | +0.69(+1.62%) |
Feb 02, 2009 | 41.67 | 42.87 | 41.58 | 42.56 | 2,545,286 | +0.15(+0.36%) |
Jan 30, 2009 | 43.42 | 43.58 | 42.04 | 42.41 | 0 | -0.55(-1.27%) |
Jan 29, 2009 | 43.89 | 43.96 | 42.81 | 42.96 | 2,826,423 | -1.57(-3.52%) |
Jan 28, 2009 | 43.83 | 44.77 | 43.61 | 44.52 | 2,927,498 | +1.57(+3.64%) |
Jan 27, 2009 | 42.64 | 43.24 | 42.31 | 42.96 | 2,948,417 | +0.52(+1.22%) |
Jan 26, 2009 | 41.77 | 43.20 | 41.76 | 42.44 | 2,968,318 | +0.53(+1.26%) |
Jan 23, 2009 | 40.62 | 42.47 | 40.59 | 41.91 | 2,924,606 | +0.21(+0.49%) |
Jan 22, 2009 | 41.79 | 42.67 | 40.99 | 41.71 | 3,157,532 | -0.96(-2.24%) |
Jan 21, 2009 | 41.44 | 42.92 | 40.65 | 42.66 | 4,688,626 | +1.84(+4.52%) |
Jan 20, 2009 | 42.81 | 43.26 | 40.82 | 40.82 | 3,004,191 | -2.52(-5.82%) |
Jan 16, 2009 | 43.92 | 43.93 | 42.14 | 43.34 | 3,038,894 | +0.28(+0.64%) |
Jan 15, 2009 | 42.19 | 43.25 | 40.86 | 43.07 | 3,567,930 | +0.94(+2.23%) |
Jan 14, 2009 | 42.96 | 43.35 | 41.96 | 42.13 | 2,461,713 | -1.80(-4.09%) |
Jan 13, 2009 | 43.36 | 44.25 | 43.21 | 43.92 | 2,956,247 | +0.46(+1.05%) |
Jan 12, 2009 | 44.52 | 44.70 | 43.22 | 43.47 | 1,894,682 | -1.15(-2.57%) |
Jan 09, 2009 | 46.40 | 46.47 | 44.61 | 44.61 | 3,008,548 | -1.76(-3.80%) |
Jan 08, 2009 | 45.81 | 46.44 | 45.49 | 46.38 | 1,872,914 | +0.21(+0.47%) |
Jan 07, 2009 | 46.66 | 46.79 | 45.45 | 46.16 | 2,110,894 | -1.32(-2.77%) |
Jan 06, 2009 | 47.23 | 48.17 | 47.00 | 47.48 | 3,951,192 | +0.64(+1.38%) |
Jan 05, 2009 | 46.60 | 47.15 | 45.75 | 46.83 | 3,861,404 | +0.38(+0.81%) |
Jan 02, 2009 | 45.68 | 46.86 | 45.31 | 46.46 | 0 | +0.95(+2.08%) |
Jan 01, 2009 | 44.26 | 46.15 | 44.20 | 45.51 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.26 | 46.15 | 44.20 | 45.51 | 3,523,815 | +1.26(+2.85%) |
Dec 30, 2008 | 43.29 | 44.25 | 43.01 | 44.25 | 3,441,269 | +1.21(+2.81%) |
Dec 29, 2008 | 43.71 | 43.81 | 42.19 | 43.04 | 2,493,648 | -0.64(-1.45%) |
Dec 26, 2008 | 43.58 | 43.80 | 43.02 | 43.67 | 1,752,473 | +0.54(+1.24%) |
Dec 24, 2008 | 43.04 | 43.33 | 42.61 | 43.14 | 1,864,883 | +0.18(+0.42%) |
Dec 23, 2008 | 44.07 | 44.29 | 42.73 | 42.96 | 4,116,844 | -1.02(-2.32%) |
Dec 22, 2008 | 44.98 | 45.12 | 42.53 | 43.98 | 5,610,644 | -1.07(-2.38%) |
Dec 19, 2008 | 45.20 | 46.08 | 44.47 | 45.05 | 4,036,111 | +0.39(+0.88%) |
Dec 18, 2008 | 45.07 | 45.82 | 43.74 | 44.66 | 3,617,887 | -0.45(-0.99%) |
Dec 17, 2008 | 44.03 | 45.61 | 43.81 | 45.11 | 3,985,697 | +0.53(+1.18%) |
Dec 16, 2008 | 42.87 | 44.61 | 42.67 | 44.58 | 3,318,251 | +2.59(+6.16%) |
Dec 15, 2008 | 43.76 | 43.94 | 41.39 | 41.99 | 3,127,938 | -1.41(-3.26%) |
Dec 12, 2008 | 40.98 | 43.50 | 40.85 | 43.41 | 4,364,936 | +1.17(+2.78%) |
Dec 11, 2008 | 43.65 | 44.35 | 41.67 | 42.23 | 4,217,020 | -1.70(-3.87%) |
Dec 10, 2008 | 43.59 | 44.76 | 43.30 | 43.93 | 5,033,084 | +0.73(+1.70%) |
Dec 09, 2008 | 43.83 | 45.49 | 42.69 | 43.20 | 5,144,968 | -0.88(-1.99%) |
Dec 08, 2008 | 43.23 | 44.70 | 43.11 | 44.08 | 4,628,109 | +2.10(+5.01%) |
Dec 05, 2008 | 39.75 | 42.33 | 38.76 | 41.97 | 3,850,518 | +1.51(+3.74%) |
Dec 04, 2008 | 41.22 | 42.62 | 39.64 | 40.46 | 3,586,005 | -1.52(-3.62%) |
Dec 03, 2008 | 40.59 | 42.20 | 39.75 | 41.98 | 3,941,378 | +1.05(+2.56%) |
Dec 02, 2008 | 39.75 | 40.96 | 38.88 | 40.94 | 3,917,481 | +1.74(+4.43%) |
Dec 01, 2008 | 42.35 | 42.44 | 38.71 | 39.20 | 3,344,626 | -4.46(-10.23%) |
Nov 28, 2008 | 42.57 | 43.78 | 42.47 | 43.66 | 1,260,856 | +0.49(+1.14%) |
Nov 26, 2008 | 39.66 | 43.26 | 39.55 | 43.17 | 3,299,463 | +2.90(+7.20%) |
Nov 25, 2008 | 40.75 | 40.75 | 39.28 | 40.27 | 3,673,284 | +0.34(+0.85%) |
Nov 24, 2008 | 38.22 | 40.45 | 37.71 | 39.93 | 4,386,868 | +2.27(+6.03%) |
Nov 21, 2008 | 36.27 | 37.66 | 34.37 | 37.66 | 4,974,157 | +1.96(+5.49%) |
Nov 20, 2008 | 37.87 | 38.53 | 35.53 | 35.70 | 8,107,960 | -2.55(-6.67%) |
Nov 19, 2008 | 41.14 | 41.50 | 38.10 | 38.25 | 3,985,374 | -3.05(-7.39%) |
Nov 18, 2008 | 41.87 | 42.46 | 39.87 | 41.30 | 4,012,279 | -0.70(-1.66%) |
Nov 17, 2008 | 41.93 | 43.07 | 41.65 | 42.00 | 3,012,673 | -0.31(-0.74%) |
Nov 14, 2008 | 44.51 | 45.10 | 42.18 | 42.31 | 2,496,759 | -3.50(-7.64%) |
Nov 13, 2008 | 42.31 | 45.81 | 40.10 | 45.81 | 5,380,196 | +3.57(+8.45%) |
Nov 12, 2008 | 44.27 | 44.37 | 42.14 | 42.24 | 3,590,168 | -2.87(-6.37%) |
Nov 11, 2008 | 45.54 | 46.28 | 44.67 | 45.11 | 2,069,015 | -0.94(-2.04%) |
Nov 10, 2008 | 47.83 | 48.13 | 45.62 | 46.05 | 1,623,174 | -1.04(-2.20%) |
Nov 07, 2008 | 46.48 | 47.40 | 45.79 | 47.09 | 2,166,111 | +0.98(+2.11%) |
Nov 06, 2008 | 47.56 | 47.91 | 45.96 | 46.12 | 2,515,021 | -1.91(-3.97%) |
Nov 05, 2008 | 50.12 | 50.33 | 47.71 | 48.02 | 3,508,364 | -2.30(-4.57%) |
Nov 04, 2008 | 50.73 | 51.06 | 49.37 | 50.32 | 2,851,434 | +0.71(+1.42%) |
Nov 03, 2008 | 49.53 | 50.37 | 49.19 | 49.61 | 1,753,512 | +0.05(+0.11%) |
Oct 31, 2008 | 47.40 | 49.87 | 46.59 | 49.56 | 2,840,407 | +2.01(+4.23%) |
Oct 30, 2008 | 46.62 | 47.55 | 45.82 | 47.55 | 4,533,257 | +2.42(+5.35%) |
Oct 29, 2008 | 44.56 | 46.87 | 43.92 | 45.13 | 4,317,369 | +0.98(+2.21%) |
Oct 28, 2008 | 42.59 | 44.63 | 40.60 | 44.16 | 3,234,443 | +2.42(+5.81%) |
Oct 27, 2008 | 42.73 | 43.96 | 41.40 | 41.73 | 3,531,308 | -2.02(-4.62%) |
Oct 24, 2008 | 42.22 | 44.52 | 40.75 | 43.75 | 2,787,475 | -1.57(-3.46%) |
Oct 23, 2008 | 47.36 | 47.83 | 43.43 | 45.32 | 5,613,263 | -1.52(-3.25%) |
Oct 22, 2008 | 48.32 | 48.86 | 45.89 | 46.84 | 2,297,275 | -2.50(-5.06%) |
Oct 21, 2008 | 49.95 | 51.06 | 49.32 | 49.34 | 2,506,892 | -1.57(-3.09%) |
Oct 20, 2008 | 49.48 | 50.95 | 49.03 | 50.91 | 3,161,286 | +2.12(+4.35%) |
Oct 17, 2008 | 48.00 | 51.31 | 47.25 | 48.79 | 3,321,320 | -1.23(-2.47%) |
Oct 16, 2008 | 46.88 | 50.11 | 44.60 | 50.03 | 5,599,937 | +3.63(+7.83%) |
Oct 15, 2008 | 50.69 | 50.98 | 46.22 | 46.39 | 3,622,117 | -4.63(-9.08%) |
Oct 14, 2008 | 55.04 | 55.08 | 50.24 | 51.03 | 4,077,108 | -1.76(-3.34%) |
Oct 13, 2008 | 50.84 | 53.12 | 49.51 | 52.79 | 3,945,823 | +5.21(+10.94%) |
Oct 10, 2008 | 44.19 | 50.60 | 43.13 | 47.58 | 5,822,735 | -0.08(-0.17%) |
Oct 09, 2008 | 51.31 | 51.77 | 46.44 | 47.66 | 3,863,257 | -2.27(-4.55%) |
Oct 08, 2008 | 49.50 | 52.32 | 48.35 | 49.94 | 6,006,214 | -1.16(-2.28%) |
Oct 07, 2008 | 55.33 | 55.89 | 51.10 | 51.10 | 5,181,292 | -3.52(-6.44%) |
Oct 06, 2008 | 55.43 | 55.73 | 51.48 | 54.62 | 5,486,230 | -2.56(-4.48%) |
Oct 03, 2008 | 59.50 | 60.52 | 56.95 | 57.18 | 2,857,470 | -1.78(-3.02%) |
Oct 02, 2008 | 61.63 | 61.84 | 58.52 | 58.96 | 4,419,534 | -3.38(-5.43%) |