Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 57.90 | 58.15 | 56.97 | 57.31 | 2,045,191 | -0.77(-1.33%) |
Oct 29, 2009 | 58.29 | 58.29 | 57.78 | 58.09 | 1,888,976 | -0.15(-0.26%) |
Oct 28, 2009 | 59.30 | 59.40 | 58.08 | 58.24 | 1,872,091 | -1.00(-1.69%) |
Oct 27, 2009 | 58.88 | 59.74 | 58.53 | 59.23 | 1,520,692 | +0.50(+0.85%) |
Oct 26, 2009 | 58.83 | 59.50 | 58.49 | 58.73 | 1,500,257 | -0.11(-0.18%) |
Oct 23, 2009 | 58.90 | 59.15 | 58.64 | 58.84 | 1,084,497 | -0.37(-0.63%) |
Oct 22, 2009 | 57.57 | 59.42 | 57.50 | 59.22 | 2,476,489 | +1.94(+3.38%) |
Oct 21, 2009 | 58.24 | 58.70 | 57.27 | 57.28 | 1,810,618 | -1.11(-1.90%) |
Oct 20, 2009 | 57.95 | 58.55 | 57.89 | 58.39 | 1,911,626 | +0.27(+0.47%) |
Oct 19, 2009 | 56.41 | 58.21 | 56.32 | 58.11 | 2,111,277 | +1.91(+3.39%) |
Oct 16, 2009 | 56.41 | 56.48 | 55.80 | 56.21 | 1,516,513 | -0.61(-1.07%) |
Oct 15, 2009 | 56.49 | 56.87 | 56.26 | 56.81 | 874,674 | +0.28(+0.50%) |
Oct 14, 2009 | 55.36 | 56.83 | 55.13 | 56.53 | 2,241,418 | +1.33(+2.41%) |
Oct 13, 2009 | 55.75 | 55.75 | 55.07 | 55.20 | 1,000,931 | -0.62(-1.12%) |
Oct 12, 2009 | 56.06 | 56.23 | 55.74 | 55.82 | 602,731 | -0.36(-0.64%) |
Oct 09, 2009 | 55.52 | 56.22 | 55.47 | 56.18 | 917,314 | +0.86(+1.55%) |
Oct 08, 2009 | 55.32 | 55.68 | 55.12 | 55.32 | 860,693 | +0.21(+0.38%) |
Oct 07, 2009 | 54.81 | 55.45 | 54.67 | 55.12 | 1,075,954 | +0.31(+0.56%) |
Oct 06, 2009 | 54.38 | 55.12 | 54.15 | 54.81 | 1,144,912 | +0.45(+0.83%) |
Oct 05, 2009 | 53.54 | 54.48 | 53.18 | 54.36 | 1,291,314 | +0.82(+1.54%) |
Oct 02, 2009 | 53.74 | 53.85 | 53.09 | 53.53 | 1,554,022 | -0.35(-0.65%) |
Oct 01, 2009 | 54.59 | 54.65 | 53.88 | 53.88 | 1,642,287 | -0.77(-1.42%) |
Sep 30, 2009 | 55.01 | 55.07 | 54.13 | 54.66 | 1,982,777 | -0.15(-0.27%) |
Sep 29, 2009 | 55.42 | 55.43 | 54.72 | 54.81 | 2,701,450 | -0.79(-1.42%) |
Sep 28, 2009 | 54.75 | 55.72 | 54.52 | 55.60 | 1,519,954 | +0.84(+1.53%) |
Sep 25, 2009 | 55.09 | 55.39 | 54.57 | 54.76 | 1,425,220 | -0.23(-0.42%) |
Sep 24, 2009 | 55.36 | 55.68 | 54.84 | 54.99 | 1,438,192 | -0.37(-0.66%) |
Sep 23, 2009 | 55.23 | 56.23 | 54.80 | 55.36 | 1,764,250 | -0.16(-0.28%) |
Sep 22, 2009 | 53.21 | 56.98 | 52.96 | 55.52 | 8,321,999 | +2.08(+3.89%) |
Sep 21, 2009 | 52.60 | 53.59 | 52.15 | 53.44 | 2,513,732 | +0.61(+1.15%) |
Sep 18, 2009 | 53.16 | 53.86 | 52.77 | 52.83 | 2,558,217 | -0.20(-0.38%) |
Sep 17, 2009 | 54.59 | 54.69 | 51.63 | 53.03 | 6,851,228 | -2.54(-4.57%) |
Sep 16, 2009 | 55.91 | 55.93 | 54.22 | 55.56 | 5,088,251 | -1.36(-2.40%) |
Sep 15, 2009 | 57.54 | 57.69 | 56.93 | 56.93 | 1,510,269 | -0.77(-1.33%) |
Sep 14, 2009 | 57.59 | 58.03 | 57.42 | 57.69 | 1,194,686 | +0.10(+0.17%) |
Sep 11, 2009 | 57.28 | 57.89 | 57.10 | 57.59 | 1,121,960 | +0.36(+0.62%) |
Sep 10, 2009 | 56.85 | 57.26 | 56.41 | 57.24 | 1,050,880 | +0.29(+0.51%) |
Sep 09, 2009 | 56.90 | 57.21 | 56.21 | 56.95 | 2,082,251 | +0.05(+0.09%) |
Sep 08, 2009 | 57.95 | 58.04 | 56.65 | 56.90 | 1,473,994 | -0.92(-1.60%) |
Sep 04, 2009 | 57.39 | 58.10 | 57.21 | 57.82 | 890,890 | +0.34(+0.59%) |
Sep 03, 2009 | 57.27 | 58.51 | 56.80 | 57.48 | 2,352,433 | +0.18(+0.32%) |
Sep 02, 2009 | 57.02 | 57.66 | 56.90 | 57.30 | 1,513,582 | +0.11(+0.19%) |
Sep 01, 2009 | 57.26 | 57.69 | 56.46 | 57.19 | 2,134,090 | -0.87(-1.50%) |
Aug 31, 2009 | 58.50 | 58.86 | 57.76 | 58.06 | 1,028,900 | -0.56(-0.95%) |
Aug 28, 2009 | 59.08 | 59.08 | 58.36 | 58.62 | 969,890 | -0.24(-0.41%) |
Aug 27, 2009 | 58.90 | 59.15 | 58.40 | 58.86 | 695,106 | +0.00(+0.00%) |
Aug 26, 2009 | 58.70 | 59.31 | 58.46 | 58.86 | 1,340,130 | +0.22(+0.37%) |
Aug 25, 2009 | 58.30 | 58.97 | 58.01 | 58.64 | 894,401 | +0.52(+0.89%) |
Aug 24, 2009 | 58.39 | 58.39 | 57.87 | 58.13 | 594,706 | +0.02(+0.04%) |
Aug 21, 2009 | 57.99 | 58.23 | 57.45 | 58.10 | 1,000,473 | +0.35(+0.60%) |
Aug 20, 2009 | 57.37 | 57.85 | 56.95 | 57.75 | 691,538 | +0.42(+0.74%) |
Aug 19, 2009 | 56.37 | 57.34 | 56.37 | 57.33 | 1,168,680 | +0.37(+0.66%) |
Aug 18, 2009 | 57.46 | 57.62 | 56.59 | 56.95 | 745,547 | -0.26(-0.46%) |
Aug 17, 2009 | 56.70 | 57.87 | 56.69 | 57.22 | 1,034,522 | +0.34(+0.61%) |
Aug 14, 2009 | 57.11 | 57.59 | 56.37 | 56.87 | 718,180 | -0.32(-0.57%) |
Aug 13, 2009 | 57.09 | 57.25 | 56.41 | 57.20 | 900,179 | +0.20(+0.35%) |
Aug 12, 2009 | 56.36 | 57.40 | 56.08 | 57.00 | 1,108,796 | +0.33(+0.59%) |
Aug 11, 2009 | 56.11 | 56.83 | 56.05 | 56.66 | 1,479,506 | +0.31(+0.55%) |
Aug 10, 2009 | 55.91 | 56.36 | 55.61 | 56.36 | 940,639 | +0.37(+0.67%) |
Aug 07, 2009 | 55.55 | 56.22 | 55.55 | 55.98 | 1,102,437 | +0.53(+0.96%) |
Aug 06, 2009 | 55.56 | 55.56 | 54.92 | 55.45 | 874,476 | -0.12(-0.21%) |
Aug 05, 2009 | 56.24 | 56.43 | 55.50 | 55.56 | 947,316 | -0.87(-1.53%) |
Aug 04, 2009 | 56.08 | 56.60 | 55.89 | 56.43 | 901,964 | +0.19(+0.34%) |
Aug 03, 2009 | 56.35 | 56.39 | 55.40 | 56.24 | 1,418,520 | +0.34(+0.61%) |
Jul 31, 2009 | 56.11 | 56.63 | 55.65 | 55.90 | 1,684,754 | -0.18(-0.33%) |
Jul 30, 2009 | 57.13 | 57.20 | 55.94 | 56.08 | 1,489,806 | -0.40(-0.71%) |
Jul 29, 2009 | 55.59 | 57.08 | 55.48 | 56.48 | 3,984,890 | +1.35(+2.44%) |
Jul 28, 2009 | 56.83 | 57.41 | 54.18 | 55.13 | 5,880,995 | -1.55(-2.73%) |
Jul 27, 2009 | 57.18 | 57.18 | 56.31 | 56.68 | 1,465,546 | -0.38(-0.67%) |
Jul 24, 2009 | 56.78 | 57.21 | 56.52 | 57.06 | 864,434 | +0.19(+0.34%) |
Jul 23, 2009 | 56.54 | 57.39 | 55.89 | 56.87 | 1,966,048 | +0.46(+0.81%) |
Jul 22, 2009 | 56.06 | 56.66 | 56.06 | 56.41 | 1,259,660 | +0.00(+0.00%) |
Jul 21, 2009 | 56.02 | 56.59 | 55.76 | 56.41 | 2,087,753 | +0.85(+1.53%) |
Jul 20, 2009 | 55.85 | 55.85 | 55.07 | 55.56 | 1,296,696 | -0.15(-0.27%) |
Jul 17, 2009 | 55.80 | 56.02 | 55.28 | 55.71 | 1,679,073 | -0.31(-0.55%) |
Jul 16, 2009 | 55.87 | 56.31 | 55.33 | 56.02 | 1,234,434 | +0.16(+0.28%) |
Jul 15, 2009 | 55.74 | 55.95 | 55.32 | 55.86 | 1,918,300 | +0.34(+0.61%) |
Jul 14, 2009 | 55.71 | 56.06 | 55.08 | 55.52 | 1,319,505 | -0.22(-0.39%) |
Jul 13, 2009 | 55.07 | 55.87 | 55.03 | 55.74 | 933,192 | +0.62(+1.12%) |
Jul 10, 2009 | 55.93 | 56.09 | 54.82 | 55.12 | 1,296,445 | -0.93(-1.66%) |
Jul 09, 2009 | 56.57 | 56.57 | 55.22 | 56.06 | 1,154,469 | -0.17(-0.30%) |
Jul 08, 2009 | 56.62 | 56.70 | 55.43 | 56.22 | 1,876,982 | -0.14(-0.25%) |
Jul 07, 2009 | 55.92 | 56.65 | 55.91 | 56.36 | 2,486,884 | +0.32(+0.58%) |
Jul 06, 2009 | 55.06 | 56.10 | 54.94 | 56.04 | 1,483,169 | +0.54(+0.97%) |
Jul 02, 2009 | 55.81 | 56.21 | 54.66 | 55.50 | 1,510,608 | -0.78(-1.39%) |
Jul 01, 2009 | 56.57 | 56.80 | 55.91 | 56.28 | 1,236,600 | -0.12(-0.21%) |
Jun 30, 2009 | 55.75 | 56.65 | 55.75 | 56.40 | 1,825,655 | +0.45(+0.80%) |
Jun 29, 2009 | 55.82 | 56.08 | 55.01 | 55.95 | 1,791,339 | +0.18(+0.33%) |
Jun 26, 2009 | 55.99 | 56.26 | 55.25 | 55.76 | 1,298,144 | -0.27(-0.48%) |
Jun 25, 2009 | 55.32 | 56.37 | 55.28 | 56.03 | 2,362,786 | +0.96(+1.74%) |
Jun 24, 2009 | 54.64 | 55.07 | 54.13 | 55.07 | 1,869,357 | +0.62(+1.15%) |
Jun 23, 2009 | 54.82 | 54.96 | 53.78 | 54.45 | 1,788,808 | -0.22(-0.40%) |
Jun 22, 2009 | 55.12 | 55.12 | 54.33 | 54.67 | 1,843,839 | -0.87(-1.57%) |
Jun 19, 2009 | 55.57 | 56.19 | 54.91 | 55.54 | 2,026,487 | -0.10(-0.18%) |
Jun 18, 2009 | 54.08 | 55.78 | 54.02 | 55.64 | 2,492,131 | +1.58(+2.92%) |
Jun 17, 2009 | 52.01 | 54.13 | 51.50 | 54.06 | 3,113,610 | +2.05(+3.95%) |
Jun 16, 2009 | 51.75 | 52.37 | 51.37 | 52.00 | 2,297,368 | +0.89(+1.73%) |
Jun 15, 2009 | 51.50 | 51.86 | 50.84 | 51.12 | 2,375,825 | -0.76(-1.47%) |
Jun 12, 2009 | 50.42 | 51.90 | 50.32 | 51.88 | 2,386,952 | +1.10(+2.16%) |
Jun 11, 2009 | 50.38 | 51.04 | 50.18 | 50.78 | 1,677,131 | +0.67(+1.33%) |
Jun 10, 2009 | 50.62 | 50.71 | 49.72 | 50.12 | 1,469,676 | -0.21(-0.41%) |
Jun 09, 2009 | 50.91 | 51.08 | 49.98 | 50.32 | 1,048,861 | -0.31(-0.61%) |
Jun 08, 2009 | 50.51 | 50.96 | 50.48 | 50.63 | 989,468 | -0.32(-0.64%) |
Jun 05, 2009 | 51.36 | 51.70 | 50.81 | 50.96 | 1,690,989 | -0.28(-0.55%) |
Jun 04, 2009 | 51.07 | 51.27 | 50.67 | 51.24 | 1,807,463 | +0.16(+0.31%) |
Jun 03, 2009 | 51.19 | 51.53 | 50.81 | 51.08 | 1,678,934 | -0.37(-0.71%) |
Jun 02, 2009 | 51.29 | 52.00 | 50.92 | 51.45 | 1,949,814 | -0.05(-0.10%) |
Jun 01, 2009 | 51.14 | 51.63 | 51.04 | 51.50 | 1,994,133 | +0.78(+1.54%) |
May 29, 2009 | 51.04 | 51.16 | 50.43 | 50.71 | 3,044,169 | -0.18(-0.36%) |
May 28, 2009 | 50.86 | 51.25 | 50.37 | 50.90 | 1,951,757 | +0.44(+0.87%) |
May 27, 2009 | 50.75 | 50.98 | 50.32 | 50.46 | 1,123,932 | -0.29(-0.57%) |
May 26, 2009 | 49.65 | 50.94 | 49.22 | 50.75 | 1,786,739 | +0.99(+1.99%) |
May 22, 2009 | 50.09 | 50.58 | 49.74 | 49.76 | 1,197,575 | -0.33(-0.66%) |
May 21, 2009 | 50.97 | 51.20 | 49.75 | 50.09 | 1,995,456 | -1.06(-2.07%) |
May 20, 2009 | 51.74 | 51.96 | 51.06 | 51.15 | 1,388,016 | -0.35(-0.68%) |
May 19, 2009 | 51.91 | 52.20 | 51.43 | 51.50 | 1,214,881 | -0.08(-0.16%) |
May 18, 2009 | 51.55 | 51.80 | 50.80 | 51.58 | 1,966,024 | +0.28(+0.55%) |
May 15, 2009 | 52.53 | 52.66 | 51.15 | 51.30 | 2,508,508 | -1.38(-2.62%) |
May 14, 2009 | 53.33 | 53.62 | 52.35 | 52.68 | 2,326,818 | -0.56(-1.05%) |
May 13, 2009 | 53.23 | 53.88 | 52.84 | 53.24 | 1,321,219 | -0.45(-0.84%) |
May 12, 2009 | 54.07 | 54.37 | 53.09 | 53.68 | 1,590,711 | -0.25(-0.46%) |
May 11, 2009 | 53.80 | 54.70 | 53.55 | 53.93 | 1,591,103 | -0.36(-0.66%) |
May 08, 2009 | 53.78 | 54.90 | 50.38 | 54.29 | 1,918,436 | +0.38(+0.71%) |
May 07, 2009 | 53.68 | 54.64 | 53.64 | 53.91 | 1,436,868 | +0.32(+0.59%) |
May 06, 2009 | 53.95 | 54.08 | 52.99 | 53.59 | 1,162,509 | -0.18(-0.34%) |
May 05, 2009 | 53.20 | 54.04 | 52.79 | 53.78 | 1,393,432 | +0.53(+1.00%) |
May 04, 2009 | 53.05 | 53.24 | 52.91 | 53.24 | 1,581,055 | +0.87(+1.67%) |
May 01, 2009 | 53.27 | 53.31 | 52.11 | 52.37 | 1,768,576 | -1.00(-1.87%) |
Apr 30, 2009 | 53.14 | 53.73 | 53.02 | 53.37 | 1,575,701 | +0.50(+0.94%) |
Apr 29, 2009 | 52.99 | 53.27 | 52.23 | 52.87 | 1,232,915 | +0.39(+0.75%) |
Apr 28, 2009 | 51.78 | 52.95 | 51.31 | 52.48 | 1,382,583 | +0.61(+1.17%) |
Apr 27, 2009 | 50.66 | 52.26 | 50.61 | 51.87 | 1,969,898 | +1.02(+2.01%) |
Apr 24, 2009 | 51.29 | 51.64 | 50.54 | 50.85 | 1,908,094 | -0.38(-0.75%) |
Apr 23, 2009 | 52.46 | 53.20 | 49.58 | 51.23 | 3,992,141 | -0.99(-1.90%) |
Apr 22, 2009 | 52.38 | 52.74 | 51.82 | 52.22 | 1,531,322 | -0.43(-0.82%) |
Apr 21, 2009 | 51.63 | 52.77 | 51.63 | 52.65 | 2,321,604 | +1.27(+2.48%) |
Apr 20, 2009 | 51.58 | 52.48 | 51.36 | 51.38 | 1,657,991 | -0.56(-1.07%) |
Apr 17, 2009 | 51.66 | 52.04 | 51.36 | 51.94 | 1,822,698 | +0.72(+1.40%) |
Apr 16, 2009 | 50.65 | 51.47 | 50.37 | 51.22 | 1,287,305 | +0.57(+1.12%) |
Apr 15, 2009 | 49.67 | 50.67 | 49.67 | 50.66 | 1,044,936 | +0.87(+1.75%) |
Apr 14, 2009 | 49.14 | 49.97 | 49.03 | 49.78 | 756,955 | +0.20(+0.40%) |
Apr 13, 2009 | 49.43 | 49.79 | 49.28 | 49.58 | 723,636 | -0.08(-0.17%) |
Apr 09, 2009 | 50.01 | 50.14 | 49.12 | 49.67 | 877,955 | +0.52(+1.05%) |
Apr 08, 2009 | 49.32 | 49.75 | 48.57 | 49.15 | 829,481 | -0.08(-0.17%) |
Apr 07, 2009 | 49.08 | 49.85 | 48.90 | 49.23 | 931,512 | -0.61(-1.22%) |
Apr 06, 2009 | 49.05 | 50.02 | 48.83 | 49.84 | 1,146,679 | +0.62(+1.25%) |
Apr 03, 2009 | 49.92 | 49.92 | 48.40 | 49.23 | 1,373,575 | -0.40(-0.80%) |
Apr 02, 2009 | 49.49 | 50.02 | 48.87 | 49.62 | 1,485,389 | +0.87(+1.77%) |
Apr 01, 2009 | 48.70 | 48.84 | 47.49 | 48.76 | 1,413,635 | +0.10(+0.21%) |
Mar 31, 2009 | 48.73 | 49.29 | 48.26 | 48.66 | 1,408,332 | +0.42(+0.86%) |
Mar 30, 2009 | 47.88 | 48.41 | 47.49 | 48.24 | 1,198,701 | -1.27(-2.57%) |
Mar 26, 2009 | 48.97 | 49.61 | 48.44 | 49.52 | 1,453,477 | +0.69(+1.41%) |
Mar 25, 2009 | 47.99 | 49.10 | 47.62 | 48.83 | 1,572,860 | +0.83(+1.73%) |
Mar 24, 2009 | 47.91 | 48.73 | 47.68 | 47.99 | 870,895 | -0.32(-0.67%) |
Mar 23, 2009 | 47.15 | 48.32 | 47.05 | 48.32 | 1,357,468 | +1.10(+2.33%) |
Mar 20, 2009 | 47.47 | 48.01 | 47.08 | 47.22 | 1,716,084 | -0.05(-0.11%) |
Mar 19, 2009 | 48.36 | 48.36 | 46.62 | 47.27 | 1,197,744 | -0.82(-1.70%) |
Mar 18, 2009 | 47.91 | 49.14 | 47.72 | 48.09 | 1,269,180 | -0.25(-0.52%) |
Mar 17, 2009 | 47.77 | 48.35 | 47.42 | 48.34 | 651,402 | +0.51(+1.06%) |
Mar 16, 2009 | 47.65 | 48.76 | 47.47 | 47.84 | 1,415,260 | +0.30(+0.63%) |
Mar 13, 2009 | 46.46 | 47.84 | 46.08 | 47.54 | 0 | +1.16(+2.51%) |
Mar 12, 2009 | 44.45 | 46.54 | 44.32 | 46.37 | 1,168,979 | +1.81(+4.05%) |
Mar 11, 2009 | 46.15 | 46.59 | 44.33 | 44.57 | 1,637,666 | -1.26(-2.74%) |
Mar 10, 2009 | 45.13 | 46.01 | 44.49 | 45.82 | 1,489,775 | +1.31(+2.93%) |
Mar 09, 2009 | 45.32 | 45.59 | 44.30 | 44.52 | 1,689,815 | -1.23(-2.69%) |
Mar 06, 2009 | 45.58 | 46.52 | 44.64 | 45.75 | 0 | +0.26(+0.57%) |
Mar 05, 2009 | 45.91 | 46.32 | 45.24 | 45.49 | 1,438,179 | -1.09(-2.34%) |
Mar 04, 2009 | 46.20 | 47.30 | 45.91 | 46.58 | 1,128,311 | +1.29(+2.85%) |
Mar 02, 2009 | 44.34 | 45.83 | 44.34 | 45.29 | 2,884,918 | -0.47(-1.04%) |
Feb 27, 2009 | 46.72 | 47.14 | 45.76 | 45.76 | 0 | -1.77(-3.73%) |
Feb 26, 2009 | 49.92 | 50.24 | 47.51 | 47.54 | 1,996,377 | -2.02(-4.08%) |
Feb 25, 2009 | 50.73 | 50.99 | 49.48 | 49.56 | 1,247,477 | -1.31(-2.58%) |
Feb 24, 2009 | 50.56 | 51.08 | 50.16 | 50.87 | 1,415,853 | +0.49(+0.97%) |
Feb 23, 2009 | 52.04 | 52.04 | 50.24 | 50.38 | 1,511,422 | -1.30(-2.51%) |
Feb 20, 2009 | 51.55 | 52.17 | 50.17 | 51.68 | 1,390,046 | -0.32(-0.62%) |
Feb 19, 2009 | 52.26 | 53.12 | 51.79 | 52.00 | 1,433,551 | +0.48(+0.94%) |
Feb 18, 2009 | 52.12 | 52.13 | 51.13 | 51.52 | 1,645,160 | -0.18(-0.35%) |
Feb 17, 2009 | 51.10 | 52.37 | 51.10 | 51.70 | 1,714,723 | -0.58(-1.11%) |
Feb 13, 2009 | 51.95 | 52.81 | 51.57 | 52.29 | 1,439,350 | +0.36(+0.69%) |
Feb 12, 2009 | 49.11 | 52.20 | 48.80 | 51.93 | 3,230,492 | +2.22(+4.47%) |
Feb 11, 2009 | 50.28 | 50.28 | 49.48 | 49.71 | 2,788,500 | -0.24(-0.48%) |
Feb 10, 2009 | 51.15 | 51.32 | 49.78 | 49.95 | 1,297,867 | -1.23(-2.41%) |
Feb 09, 2009 | 51.34 | 51.58 | 50.62 | 51.18 | 879,112 | -0.19(-0.37%) |
Feb 06, 2009 | 50.17 | 51.78 | 49.98 | 51.37 | 1,573,053 | +1.31(+2.63%) |
Feb 05, 2009 | 49.02 | 50.19 | 48.96 | 50.06 | 1,483,943 | +0.71(+1.43%) |
Feb 04, 2009 | 50.31 | 50.33 | 49.05 | 49.35 | 1,358,819 | -0.93(-1.85%) |
Feb 03, 2009 | 49.73 | 50.54 | 49.45 | 50.28 | 1,394,658 | +0.62(+1.24%) |
Feb 02, 2009 | 48.53 | 49.92 | 48.53 | 49.67 | 955,713 | +0.42(+0.84%) |
Jan 30, 2009 | 49.92 | 50.15 | 48.84 | 49.25 | 0 | -0.83(-1.66%) |
Jan 29, 2009 | 50.53 | 51.13 | 49.89 | 50.08 | 1,436,897 | -0.66(-1.30%) |
Jan 28, 2009 | 50.81 | 51.21 | 50.39 | 50.74 | 1,520,779 | +0.49(+0.98%) |
Jan 27, 2009 | 49.67 | 50.42 | 49.29 | 50.25 | 1,074,457 | +0.78(+1.58%) |
Jan 26, 2009 | 48.02 | 50.08 | 48.02 | 49.47 | 1,974,646 | +1.58(+3.30%) |
Jan 23, 2009 | 48.04 | 48.44 | 47.18 | 47.89 | 1,184,750 | -0.41(-0.84%) |
Jan 22, 2009 | 48.12 | 48.89 | 47.69 | 48.29 | 1,975,413 | -0.30(-0.62%) |
Jan 21, 2009 | 49.13 | 49.19 | 47.09 | 48.59 | 2,791,613 | -0.12(-0.26%) |
Jan 20, 2009 | 50.07 | 50.89 | 48.39 | 48.72 | 1,593,843 | -1.86(-3.68%) |
Jan 16, 2009 | 50.32 | 50.85 | 49.95 | 50.58 | 0 | +0.72(+1.45%) |
Jan 15, 2009 | 49.46 | 50.01 | 48.97 | 49.86 | 1,335,451 | +0.01(+0.02%) |
Jan 14, 2009 | 50.46 | 50.65 | 49.74 | 49.85 | 2,052,622 | -1.31(-2.55%) |
Jan 13, 2009 | 50.42 | 51.56 | 50.08 | 51.16 | 1,058,605 | +0.72(+1.44%) |
Jan 12, 2009 | 50.97 | 50.97 | 49.81 | 50.43 | 1,397,525 | -0.19(-0.38%) |
Jan 09, 2009 | 50.52 | 50.88 | 49.86 | 50.62 | 1,727,320 | +0.11(+0.21%) |
Jan 08, 2009 | 50.21 | 50.65 | 49.83 | 50.52 | 1,588,709 | +0.11(+0.21%) |
Jan 07, 2009 | 50.17 | 50.72 | 49.58 | 50.41 | 3,038,320 | -0.67(-1.32%) |
Jan 06, 2009 | 50.52 | 52.02 | 49.08 | 51.08 | 7,551,222 | -3.54(-6.49%) |
Jan 05, 2009 | 53.71 | 54.82 | 53.32 | 54.62 | 1,537,217 | +0.61(+1.12%) |
Jan 02, 2009 | 54.07 | 54.18 | 52.68 | 54.02 | 0 | +0.43(+0.81%) |
Jan 01, 2009 | 53.56 | 53.78 | 53.12 | 53.59 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.56 | 53.78 | 53.12 | 53.59 | 881,341 | +0.20(+0.37%) |
Dec 30, 2008 | 53.04 | 53.39 | 52.51 | 53.39 | 979,769 | +0.55(+1.04%) |
Dec 29, 2008 | 52.50 | 53.03 | 52.16 | 52.84 | 1,059,948 | +0.48(+0.92%) |
Dec 26, 2008 | 51.45 | 52.36 | 51.39 | 52.35 | 655,520 | +0.89(+1.73%) |
Dec 24, 2008 | 51.79 | 51.91 | 50.93 | 51.46 | 712,829 | -0.32(-0.63%) |
Dec 23, 2008 | 53.18 | 53.29 | 51.58 | 51.79 | 1,748,627 | -1.07(-2.03%) |
Dec 22, 2008 | 52.41 | 53.06 | 51.97 | 52.86 | 1,929,432 | +0.37(+0.70%) |
Dec 19, 2008 | 53.33 | 53.75 | 52.05 | 52.50 | 2,029,938 | -0.57(-1.07%) |
Dec 18, 2008 | 52.82 | 54.08 | 52.67 | 53.06 | 1,570,849 | +0.11(+0.20%) |
Dec 17, 2008 | 52.53 | 53.29 | 51.97 | 52.95 | 1,114,040 | +0.01(+0.02%) |
Dec 16, 2008 | 51.41 | 53.03 | 51.14 | 52.94 | 1,546,852 | +1.92(+3.77%) |
Dec 15, 2008 | 51.78 | 51.91 | 50.52 | 51.02 | 1,212,089 | -0.72(-1.40%) |
Dec 12, 2008 | 51.19 | 51.83 | 49.13 | 51.75 | 1,033,039 | -0.28(-0.54%) |
Dec 11, 2008 | 51.84 | 53.29 | 51.61 | 52.03 | 1,247,783 | -0.16(-0.30%) |
Dec 10, 2008 | 51.90 | 52.40 | 51.41 | 52.19 | 1,107,339 | +0.81(+1.57%) |
Dec 09, 2008 | 52.24 | 52.61 | 50.75 | 51.38 | 1,984,943 | -1.07(-2.05%) |
Dec 08, 2008 | 53.37 | 53.82 | 52.05 | 52.45 | 1,343,201 | -0.61(-1.14%) |
Dec 05, 2008 | 50.22 | 53.16 | 49.70 | 53.06 | 1,822,167 | +1.78(+3.47%) |
Dec 04, 2008 | 50.29 | 52.30 | 50.29 | 51.28 | 1,684,651 | +0.46(+0.90%) |
Dec 03, 2008 | 49.57 | 50.97 | 48.99 | 50.82 | 2,095,243 | +1.39(+2.81%) |
Dec 02, 2008 | 50.07 | 50.29 | 48.34 | 49.43 | 1,948,669 | -0.12(-0.24%) |
Dec 01, 2008 | 51.72 | 52.45 | 48.91 | 49.55 | 1,750,611 | -3.16(-6.00%) |
Nov 28, 2008 | 51.94 | 52.84 | 51.68 | 52.71 | 633,270 | +0.71(+1.36%) |
Nov 26, 2008 | 50.52 | 52.31 | 50.11 | 52.00 | 1,003,538 | +0.79(+1.54%) |
Nov 25, 2008 | 51.40 | 52.01 | 50.18 | 51.21 | 1,710,033 | +0.12(+0.24%) |
Nov 24, 2008 | 50.12 | 51.58 | 49.78 | 51.09 | 2,251,035 | +1.41(+2.85%) |
Nov 21, 2008 | 48.97 | 49.99 | 46.38 | 49.67 | 3,116,939 | +0.68(+1.39%) |
Nov 20, 2008 | 49.92 | 50.96 | 48.78 | 48.99 | 2,540,365 | -1.22(-2.44%) |
Nov 19, 2008 | 53.17 | 53.87 | 50.22 | 50.22 | 1,487,994 | -2.70(-5.09%) |
Nov 18, 2008 | 52.36 | 53.29 | 51.80 | 52.91 | 1,596,259 | +0.13(+0.25%) |
Nov 17, 2008 | 53.24 | 54.05 | 52.63 | 52.78 | 2,284,003 | -0.98(-1.83%) |
Nov 14, 2008 | 52.98 | 54.77 | 52.67 | 53.76 | 2,280,669 | -0.01(-0.02%) |
Nov 13, 2008 | 52.37 | 53.77 | 51.06 | 53.77 | 1,676,592 | +1.64(+3.14%) |
Nov 12, 2008 | 51.66 | 52.68 | 51.31 | 52.13 | 1,518,550 | +0.03(+0.06%) |
Nov 11, 2008 | 52.31 | 52.81 | 51.42 | 52.10 | 1,048,408 | -0.73(-1.39%) |
Nov 10, 2008 | 53.46 | 54.08 | 52.15 | 52.83 | 1,136,648 | -0.13(-0.25%) |
Nov 07, 2008 | 52.13 | 53.03 | 51.61 | 52.96 | 1,480,566 | +1.33(+2.58%) |
Nov 06, 2008 | 51.37 | 52.40 | 51.20 | 51.63 | 2,084,569 | -0.03(-0.06%) |
Nov 05, 2008 | 52.08 | 53.39 | 51.40 | 51.66 | 1,066,027 | -0.94(-1.79%) |
Nov 04, 2008 | 51.75 | 52.61 | 51.33 | 52.60 | 2,450,088 | +1.50(+2.93%) |