Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 61.14 | 61.14 | 60.41 | 60.69 | 859,114 | -0.27(-0.45%) |
Nov 27, 2009 | 60.90 | 61.32 | 60.38 | 60.97 | 432,053 | -0.85(-1.37%) |
Nov 25, 2009 | 61.99 | 62.09 | 61.63 | 61.82 | 473,513 | -0.24(-0.39%) |
Nov 24, 2009 | 61.70 | 62.22 | 61.59 | 62.06 | 506,540 | +0.09(+0.15%) |
Nov 23, 2009 | 61.42 | 62.16 | 61.42 | 61.97 | 504,445 | +0.69(+1.13%) |
Nov 20, 2009 | 60.83 | 61.46 | 60.83 | 61.28 | 679,448 | +0.24(+0.40%) |
Nov 19, 2009 | 61.77 | 61.77 | 60.56 | 61.03 | 753,987 | -0.57(-0.92%) |
Nov 18, 2009 | 61.83 | 62.02 | 61.35 | 61.60 | 492,981 | -0.12(-0.19%) |
Nov 17, 2009 | 61.27 | 61.81 | 61.12 | 61.72 | 954,040 | +0.14(+0.23%) |
Nov 16, 2009 | 60.59 | 61.64 | 60.59 | 61.58 | 960,285 | +1.03(+1.70%) |
Nov 13, 2009 | 60.41 | 60.81 | 60.14 | 60.54 | 701,211 | +0.20(+0.33%) |
Nov 12, 2009 | 60.98 | 61.14 | 60.26 | 60.34 | 593,257 | -0.58(-0.96%) |
Nov 11, 2009 | 60.94 | 61.23 | 60.43 | 60.93 | 680,603 | -0.01(-0.01%) |
Nov 10, 2009 | 60.62 | 61.18 | 60.62 | 60.93 | 875,488 | +0.00(+0.00%) |
Nov 09, 2009 | 59.94 | 60.93 | 59.62 | 60.93 | 1,135,767 | +1.25(+2.09%) |
Nov 06, 2009 | 59.30 | 59.80 | 59.05 | 59.69 | 1,125,180 | +0.40(+0.67%) |
Nov 05, 2009 | 58.56 | 59.49 | 58.45 | 59.29 | 1,058,622 | +0.81(+1.38%) |
Nov 04, 2009 | 58.53 | 59.15 | 58.37 | 58.48 | 1,002,728 | +0.19(+0.33%) |
Nov 03, 2009 | 58.03 | 58.36 | 57.72 | 58.29 | 997,038 | +0.06(+0.10%) |
Nov 02, 2009 | 57.37 | 58.58 | 57.37 | 58.23 | 1,328,297 | +0.92(+1.61%) |
Oct 30, 2009 | 57.90 | 58.15 | 56.97 | 57.31 | 2,045,343 | -0.77(-1.33%) |
Oct 29, 2009 | 58.28 | 58.28 | 57.77 | 58.08 | 1,889,116 | -0.15(-0.26%) |
Oct 28, 2009 | 59.30 | 59.40 | 58.07 | 58.23 | 1,872,230 | -1.00(-1.69%) |
Oct 27, 2009 | 58.87 | 59.74 | 58.52 | 59.23 | 1,520,805 | +0.50(+0.85%) |
Oct 26, 2009 | 58.82 | 59.50 | 58.49 | 58.73 | 1,500,368 | -0.11(-0.18%) |
Oct 23, 2009 | 58.90 | 59.15 | 58.64 | 58.84 | 1,084,578 | -0.37(-0.63%) |
Oct 22, 2009 | 57.57 | 59.41 | 57.49 | 59.21 | 2,476,673 | +1.94(+3.38%) |
Oct 21, 2009 | 58.23 | 58.70 | 57.27 | 57.27 | 1,810,753 | -1.11(-1.90%) |
Oct 20, 2009 | 57.95 | 58.55 | 57.88 | 58.38 | 1,911,768 | +0.27(+0.47%) |
Oct 19, 2009 | 56.40 | 58.21 | 56.32 | 58.11 | 2,111,433 | +1.91(+3.39%) |
Oct 16, 2009 | 56.40 | 56.48 | 55.79 | 56.20 | 1,516,625 | -0.61(-1.07%) |
Oct 15, 2009 | 56.48 | 56.87 | 56.26 | 56.81 | 874,739 | +0.28(+0.50%) |
Oct 14, 2009 | 55.35 | 56.83 | 55.13 | 56.53 | 2,241,584 | +1.33(+2.41%) |
Oct 13, 2009 | 55.74 | 55.74 | 55.07 | 55.19 | 1,001,005 | -0.62(-1.12%) |
Oct 12, 2009 | 56.06 | 56.23 | 55.74 | 55.82 | 602,776 | -0.36(-0.64%) |
Oct 09, 2009 | 55.51 | 56.22 | 55.46 | 56.18 | 917,382 | +0.86(+1.55%) |
Oct 08, 2009 | 55.31 | 55.68 | 55.11 | 55.32 | 860,756 | +0.21(+0.38%) |
Oct 07, 2009 | 54.80 | 55.44 | 54.66 | 55.11 | 1,076,034 | +0.31(+0.56%) |
Oct 06, 2009 | 54.37 | 55.11 | 54.15 | 54.80 | 1,144,997 | +0.45(+0.83%) |
Oct 05, 2009 | 53.54 | 54.48 | 53.17 | 54.35 | 1,291,410 | +0.82(+1.54%) |
Oct 02, 2009 | 53.74 | 53.85 | 53.08 | 53.53 | 1,554,137 | -0.35(-0.65%) |
Oct 01, 2009 | 54.59 | 54.65 | 53.88 | 53.88 | 1,642,409 | -0.77(-1.42%) |
Sep 30, 2009 | 55.00 | 55.06 | 54.12 | 54.65 | 1,982,924 | -0.15(-0.27%) |
Sep 29, 2009 | 55.41 | 55.43 | 54.71 | 54.80 | 2,701,650 | -0.79(-1.42%) |
Sep 28, 2009 | 54.75 | 55.72 | 54.52 | 55.59 | 1,520,067 | +0.84(+1.53%) |
Sep 25, 2009 | 55.09 | 55.39 | 54.56 | 54.75 | 1,425,325 | -0.23(-0.42%) |
Sep 24, 2009 | 55.35 | 55.68 | 54.84 | 54.99 | 1,438,299 | -0.37(-0.66%) |
Sep 23, 2009 | 55.23 | 56.23 | 54.80 | 55.35 | 1,764,380 | -0.16(-0.28%) |
Sep 22, 2009 | 53.21 | 56.98 | 52.96 | 55.51 | 8,322,617 | +2.08(+3.89%) |
Sep 21, 2009 | 52.60 | 53.59 | 52.15 | 53.43 | 2,513,919 | +0.61(+1.15%) |
Sep 18, 2009 | 53.16 | 53.86 | 52.77 | 52.82 | 2,558,407 | -0.20(-0.38%) |
Sep 17, 2009 | 54.59 | 54.69 | 51.63 | 53.02 | 6,851,736 | -2.54(-4.57%) |
Sep 16, 2009 | 55.91 | 55.93 | 54.21 | 55.56 | 5,088,628 | -1.36(-2.40%) |
Sep 15, 2009 | 57.53 | 57.69 | 56.93 | 56.93 | 1,510,382 | -0.77(-1.33%) |
Sep 14, 2009 | 57.59 | 58.02 | 57.42 | 57.69 | 1,194,775 | +0.10(+0.17%) |
Sep 11, 2009 | 57.27 | 57.88 | 57.10 | 57.59 | 1,122,044 | +0.36(+0.62%) |
Sep 10, 2009 | 56.85 | 57.26 | 56.41 | 57.23 | 1,050,958 | +0.29(+0.51%) |
Sep 09, 2009 | 56.89 | 57.21 | 56.21 | 56.94 | 2,082,406 | +0.05(+0.09%) |
Sep 08, 2009 | 57.95 | 58.04 | 56.65 | 56.89 | 1,474,103 | -0.92(-1.60%) |
Sep 04, 2009 | 57.38 | 58.10 | 57.21 | 57.82 | 890,956 | +0.34(+0.59%) |
Sep 03, 2009 | 57.27 | 58.51 | 56.80 | 57.47 | 2,352,608 | +0.18(+0.32%) |
Sep 02, 2009 | 57.02 | 57.66 | 56.90 | 57.29 | 1,513,695 | +0.11(+0.19%) |
Sep 01, 2009 | 57.26 | 57.69 | 56.46 | 57.18 | 2,134,248 | -0.87(-1.50%) |
Aug 31, 2009 | 58.50 | 58.86 | 57.76 | 58.06 | 1,028,977 | -0.56(-0.95%) |
Aug 28, 2009 | 59.07 | 59.07 | 58.36 | 58.61 | 969,962 | -0.24(-0.41%) |
Aug 27, 2009 | 58.90 | 59.15 | 58.40 | 58.86 | 695,158 | +0.00(+0.00%) |
Aug 26, 2009 | 58.70 | 59.30 | 58.46 | 58.86 | 1,340,230 | +0.22(+0.37%) |
Aug 25, 2009 | 58.30 | 58.96 | 58.01 | 58.64 | 894,467 | +0.52(+0.89%) |
Aug 24, 2009 | 58.38 | 58.38 | 57.87 | 58.12 | 594,750 | +0.02(+0.04%) |
Aug 21, 2009 | 57.98 | 58.22 | 57.45 | 58.10 | 1,000,547 | +0.35(+0.61%) |
Aug 20, 2009 | 57.37 | 57.85 | 56.95 | 57.75 | 691,589 | +0.42(+0.74%) |
Aug 19, 2009 | 56.37 | 57.33 | 56.37 | 57.32 | 1,168,767 | +0.37(+0.66%) |
Aug 18, 2009 | 57.46 | 57.62 | 56.58 | 56.95 | 745,602 | -0.26(-0.46%) |
Aug 17, 2009 | 56.69 | 57.86 | 56.68 | 57.21 | 1,034,599 | +0.34(+0.60%) |
Aug 14, 2009 | 57.11 | 57.59 | 56.37 | 56.87 | 718,234 | -0.32(-0.57%) |
Aug 13, 2009 | 57.08 | 57.25 | 56.41 | 57.19 | 900,246 | +0.20(+0.35%) |
Aug 12, 2009 | 56.36 | 57.39 | 56.08 | 56.99 | 1,108,878 | +0.33(+0.59%) |
Aug 11, 2009 | 56.10 | 56.83 | 56.04 | 56.66 | 1,479,616 | +0.31(+0.55%) |
Aug 10, 2009 | 55.91 | 56.35 | 55.61 | 56.35 | 940,708 | +0.37(+0.67%) |
Aug 07, 2009 | 55.54 | 56.22 | 55.54 | 55.98 | 1,102,519 | +0.53(+0.96%) |
Aug 06, 2009 | 55.55 | 55.56 | 54.92 | 55.44 | 874,541 | -0.12(-0.21%) |
Aug 05, 2009 | 56.23 | 56.43 | 55.49 | 55.56 | 947,386 | -0.87(-1.53%) |
Aug 04, 2009 | 56.08 | 56.60 | 55.89 | 56.43 | 902,031 | +0.19(+0.34%) |
Aug 03, 2009 | 56.34 | 56.38 | 55.39 | 56.23 | 1,418,625 | +0.34(+0.61%) |
Jul 31, 2009 | 56.11 | 56.63 | 55.65 | 55.89 | 1,684,879 | -0.18(-0.33%) |
Jul 30, 2009 | 57.12 | 57.20 | 55.94 | 56.08 | 1,489,917 | -0.40(-0.71%) |
Jul 29, 2009 | 55.59 | 57.07 | 55.48 | 56.48 | 3,985,185 | +1.35(+2.44%) |
Jul 28, 2009 | 56.83 | 57.41 | 54.18 | 55.13 | 5,881,431 | -1.55(-2.73%) |
Jul 27, 2009 | 57.17 | 57.17 | 56.31 | 56.68 | 1,465,655 | -0.38(-0.67%) |
Jul 24, 2009 | 56.78 | 57.21 | 56.52 | 57.06 | 864,499 | +0.19(+0.34%) |
Jul 23, 2009 | 56.53 | 57.38 | 55.89 | 56.87 | 1,966,194 | +0.46(+0.81%) |
Jul 22, 2009 | 56.06 | 56.66 | 56.06 | 56.41 | 1,259,753 | +0.00(+0.00%) |
Jul 21, 2009 | 56.02 | 56.58 | 55.76 | 56.41 | 2,087,908 | +0.85(+1.53%) |
Jul 20, 2009 | 55.84 | 55.84 | 55.07 | 55.56 | 1,296,793 | -0.15(-0.27%) |
Jul 17, 2009 | 55.79 | 56.02 | 55.28 | 55.71 | 1,679,198 | -0.31(-0.55%) |
Jul 16, 2009 | 55.87 | 56.31 | 55.33 | 56.02 | 1,234,526 | +0.16(+0.28%) |
Jul 15, 2009 | 55.74 | 55.94 | 55.31 | 55.86 | 1,918,442 | +0.34(+0.61%) |
Jul 14, 2009 | 55.70 | 56.05 | 55.08 | 55.52 | 1,319,603 | -0.22(-0.39%) |
Jul 13, 2009 | 55.07 | 55.86 | 55.03 | 55.74 | 933,261 | +0.62(+1.12%) |
Jul 10, 2009 | 55.93 | 56.08 | 54.81 | 55.12 | 1,296,541 | -0.93(-1.66%) |
Jul 09, 2009 | 56.57 | 56.57 | 55.21 | 56.05 | 1,154,555 | -0.17(-0.30%) |
Jul 08, 2009 | 56.62 | 56.69 | 55.42 | 56.22 | 1,877,121 | -0.14(-0.25%) |
Jul 07, 2009 | 55.92 | 56.65 | 55.91 | 56.36 | 2,487,068 | +0.32(+0.58%) |
Jul 06, 2009 | 55.05 | 56.09 | 54.94 | 56.03 | 1,483,279 | +0.54(+0.97%) |
Jul 02, 2009 | 55.80 | 56.21 | 54.65 | 55.49 | 1,510,721 | -0.78(-1.39%) |
Jul 01, 2009 | 56.57 | 56.80 | 55.91 | 56.28 | 1,236,692 | -0.12(-0.21%) |
Jun 30, 2009 | 55.74 | 56.64 | 55.74 | 56.39 | 1,825,790 | +0.45(+0.80%) |
Jun 29, 2009 | 55.82 | 56.08 | 55.00 | 55.94 | 1,791,472 | +0.18(+0.33%) |
Jun 26, 2009 | 55.99 | 56.26 | 55.24 | 55.76 | 1,298,240 | -0.27(-0.48%) |
Jun 25, 2009 | 55.32 | 56.37 | 55.28 | 56.03 | 2,362,962 | +0.96(+1.74%) |
Jun 24, 2009 | 54.64 | 55.07 | 54.12 | 55.07 | 1,869,496 | +0.62(+1.15%) |
Jun 23, 2009 | 54.82 | 54.95 | 53.78 | 54.45 | 1,788,941 | -0.22(-0.40%) |
Jun 22, 2009 | 55.12 | 55.12 | 54.32 | 54.66 | 1,843,975 | -0.87(-1.57%) |
Jun 19, 2009 | 55.57 | 56.18 | 54.90 | 55.54 | 2,026,638 | -0.10(-0.18%) |
Jun 18, 2009 | 54.08 | 55.78 | 54.01 | 55.64 | 2,492,316 | +1.58(+2.92%) |
Jun 17, 2009 | 52.01 | 54.13 | 51.50 | 54.06 | 3,113,841 | +2.05(+3.95%) |
Jun 16, 2009 | 51.74 | 52.37 | 51.37 | 52.00 | 2,297,538 | +0.89(+1.73%) |
Jun 15, 2009 | 51.49 | 51.86 | 50.84 | 51.11 | 2,376,001 | -0.76(-1.47%) |
Jun 12, 2009 | 50.41 | 51.90 | 50.31 | 51.88 | 2,387,129 | +1.10(+2.16%) |
Jun 11, 2009 | 50.38 | 51.04 | 50.18 | 50.78 | 1,677,255 | +0.67(+1.33%) |
Jun 10, 2009 | 50.62 | 50.70 | 49.71 | 50.11 | 1,469,785 | -0.21(-0.41%) |
Jun 09, 2009 | 50.90 | 51.08 | 49.98 | 50.32 | 1,048,939 | -0.31(-0.61%) |
Jun 08, 2009 | 50.51 | 50.95 | 50.48 | 50.63 | 989,542 | -0.32(-0.64%) |
Jun 05, 2009 | 51.35 | 51.70 | 50.80 | 50.95 | 1,691,115 | -0.28(-0.55%) |
Jun 04, 2009 | 51.07 | 51.27 | 50.67 | 51.24 | 1,807,597 | +0.16(+0.31%) |
Jun 03, 2009 | 51.19 | 51.53 | 50.81 | 51.08 | 1,679,059 | -0.37(-0.71%) |
Jun 02, 2009 | 51.28 | 51.99 | 50.92 | 51.44 | 1,949,959 | -0.05(-0.10%) |
Jun 01, 2009 | 51.14 | 51.63 | 51.04 | 51.49 | 1,994,281 | +0.78(+1.54%) |
May 29, 2009 | 51.04 | 51.16 | 50.43 | 50.71 | 3,044,395 | -0.18(-0.36%) |
May 28, 2009 | 50.86 | 51.24 | 50.36 | 50.89 | 1,951,902 | +0.44(+0.87%) |
May 27, 2009 | 50.74 | 50.98 | 50.32 | 50.45 | 1,124,015 | -0.29(-0.57%) |
May 26, 2009 | 49.65 | 50.94 | 49.21 | 50.74 | 1,786,872 | +0.99(+1.99%) |
May 22, 2009 | 50.09 | 50.58 | 49.74 | 49.75 | 1,197,663 | -0.33(-0.66%) |
May 21, 2009 | 50.97 | 51.19 | 49.75 | 50.09 | 1,995,604 | -1.06(-2.07%) |
May 20, 2009 | 51.73 | 51.96 | 51.06 | 51.14 | 1,388,119 | -0.35(-0.68%) |
May 19, 2009 | 51.91 | 52.20 | 51.43 | 51.49 | 1,214,971 | -0.08(-0.16%) |
May 18, 2009 | 51.55 | 51.80 | 50.79 | 51.58 | 1,966,170 | +0.28(+0.55%) |
May 15, 2009 | 52.52 | 52.66 | 51.14 | 51.29 | 2,508,694 | -1.38(-2.62%) |
May 14, 2009 | 53.32 | 53.61 | 52.35 | 52.67 | 2,326,991 | -0.56(-1.05%) |
May 13, 2009 | 53.22 | 53.88 | 52.84 | 53.23 | 1,321,317 | -0.45(-0.84%) |
May 12, 2009 | 54.06 | 54.36 | 53.08 | 53.68 | 1,590,829 | -0.25(-0.46%) |
May 11, 2009 | 53.80 | 54.70 | 53.55 | 53.93 | 1,591,221 | -0.36(-0.66%) |
May 08, 2009 | 53.78 | 54.90 | 50.38 | 54.29 | 1,918,578 | +0.38(+0.71%) |
May 07, 2009 | 53.68 | 54.64 | 53.64 | 53.91 | 1,436,975 | +0.32(+0.59%) |
May 06, 2009 | 53.95 | 54.07 | 52.98 | 53.59 | 1,162,596 | -0.18(-0.34%) |
May 05, 2009 | 53.20 | 54.04 | 52.79 | 53.77 | 1,393,536 | +0.53(+1.00%) |
May 04, 2009 | 53.05 | 53.24 | 52.91 | 53.24 | 1,581,172 | +0.87(+1.67%) |
May 01, 2009 | 53.26 | 53.31 | 52.11 | 52.37 | 1,768,707 | -1.00(-1.87%) |
Apr 30, 2009 | 53.14 | 53.72 | 53.02 | 53.36 | 1,575,818 | +0.50(+0.94%) |
Apr 29, 2009 | 52.99 | 53.26 | 52.23 | 52.87 | 1,233,007 | +0.39(+0.75%) |
Apr 28, 2009 | 51.78 | 52.95 | 51.31 | 52.47 | 1,382,685 | +0.61(+1.17%) |
Apr 27, 2009 | 50.65 | 52.26 | 50.60 | 51.87 | 1,970,044 | +1.02(+2.01%) |
Apr 24, 2009 | 51.28 | 51.63 | 50.54 | 50.84 | 1,908,235 | -0.38(-0.75%) |
Apr 23, 2009 | 52.46 | 53.20 | 49.57 | 51.23 | 3,992,438 | -0.99(-1.90%) |
Apr 22, 2009 | 52.37 | 52.73 | 51.82 | 52.22 | 1,531,435 | -0.43(-0.82%) |
Apr 21, 2009 | 51.63 | 52.77 | 51.63 | 52.65 | 2,321,776 | +1.27(+2.48%) |
Apr 20, 2009 | 51.58 | 52.47 | 51.35 | 51.38 | 1,658,114 | -0.56(-1.07%) |
Apr 17, 2009 | 51.66 | 52.03 | 51.35 | 51.93 | 1,822,833 | +0.72(+1.40%) |
Apr 16, 2009 | 50.64 | 51.47 | 50.37 | 51.22 | 1,287,401 | +0.57(+1.12%) |
Apr 15, 2009 | 49.67 | 50.67 | 49.67 | 50.65 | 1,045,014 | +0.87(+1.75%) |
Apr 14, 2009 | 49.14 | 49.97 | 49.03 | 49.78 | 757,011 | +0.20(+0.40%) |
Apr 13, 2009 | 49.42 | 49.79 | 49.27 | 49.58 | 723,690 | -0.08(-0.17%) |
Apr 09, 2009 | 50.00 | 50.14 | 49.11 | 49.66 | 878,020 | +0.52(+1.05%) |
Apr 08, 2009 | 49.31 | 49.75 | 48.56 | 49.15 | 829,543 | -0.08(-0.17%) |
Apr 07, 2009 | 49.07 | 49.85 | 48.90 | 49.23 | 931,581 | -0.61(-1.22%) |
Apr 06, 2009 | 49.05 | 50.01 | 48.82 | 49.84 | 1,146,764 | +0.62(+1.25%) |
Apr 03, 2009 | 49.91 | 49.91 | 48.40 | 49.22 | 1,373,677 | -0.40(-0.80%) |
Apr 02, 2009 | 49.49 | 50.02 | 48.86 | 49.62 | 1,485,499 | +0.87(+1.77%) |
Apr 01, 2009 | 48.70 | 48.84 | 47.48 | 48.76 | 1,413,739 | +0.10(+0.21%) |
Mar 31, 2009 | 48.73 | 49.29 | 48.26 | 48.66 | 1,408,437 | +0.42(+0.86%) |
Mar 30, 2009 | 47.87 | 48.41 | 47.48 | 48.24 | 1,198,790 | -1.27(-2.57%) |
Mar 26, 2009 | 48.96 | 49.60 | 48.44 | 49.51 | 1,453,584 | +0.69(+1.41%) |
Mar 25, 2009 | 47.98 | 49.10 | 47.62 | 48.82 | 1,572,976 | +0.83(+1.73%) |
Mar 24, 2009 | 47.91 | 48.73 | 47.67 | 47.99 | 870,960 | -0.32(-0.67%) |
Mar 23, 2009 | 47.14 | 48.32 | 47.05 | 48.32 | 1,357,569 | +1.10(+2.33%) |
Mar 20, 2009 | 47.47 | 48.01 | 47.08 | 47.22 | 1,716,211 | -0.05(-0.11%) |
Mar 19, 2009 | 48.36 | 48.36 | 46.62 | 47.27 | 1,197,833 | -0.82(-1.70%) |
Mar 18, 2009 | 47.91 | 49.14 | 47.72 | 48.09 | 1,269,274 | -0.25(-0.52%) |
Mar 17, 2009 | 47.77 | 48.35 | 47.42 | 48.34 | 651,451 | +0.51(+1.06%) |
Mar 16, 2009 | 47.65 | 48.76 | 47.47 | 47.83 | 1,415,365 | +0.30(+0.63%) |
Mar 13, 2009 | 46.46 | 47.83 | 46.08 | 47.53 | 0 | +1.16(+2.51%) |
Mar 12, 2009 | 44.45 | 46.53 | 44.31 | 46.37 | 1,169,065 | +1.81(+4.05%) |
Mar 11, 2009 | 46.14 | 46.58 | 44.33 | 44.56 | 1,637,788 | -1.26(-2.74%) |
Mar 10, 2009 | 45.13 | 46.01 | 44.49 | 45.82 | 1,489,886 | +1.31(+2.93%) |
Mar 09, 2009 | 45.32 | 45.59 | 44.30 | 44.51 | 1,689,940 | -1.23(-2.69%) |
Mar 06, 2009 | 45.58 | 46.52 | 44.64 | 45.74 | 0 | +0.26(+0.57%) |
Mar 05, 2009 | 45.90 | 46.32 | 45.24 | 45.49 | 1,438,285 | -1.09(-2.34%) |
Mar 04, 2009 | 46.19 | 47.30 | 45.90 | 46.58 | 1,128,394 | +1.29(+2.85%) |
Mar 02, 2009 | 44.34 | 45.83 | 44.34 | 45.29 | 2,885,132 | -0.47(-1.04%) |
Feb 27, 2009 | 46.72 | 47.13 | 45.75 | 45.76 | 0 | -1.77(-3.73%) |
Feb 26, 2009 | 49.91 | 50.24 | 47.51 | 47.53 | 1,996,525 | -2.02(-4.08%) |
Feb 25, 2009 | 50.73 | 50.99 | 49.48 | 49.55 | 1,247,570 | -1.31(-2.58%) |
Feb 24, 2009 | 50.56 | 51.08 | 50.15 | 50.87 | 1,415,959 | +0.49(+0.97%) |
Feb 23, 2009 | 52.03 | 52.03 | 50.24 | 50.38 | 1,511,534 | -1.30(-2.51%) |
Feb 20, 2009 | 51.54 | 52.17 | 50.17 | 51.68 | 1,390,149 | -0.32(-0.62%) |
Feb 19, 2009 | 52.26 | 53.12 | 51.78 | 52.00 | 1,433,657 | +0.48(+0.94%) |
Feb 18, 2009 | 52.12 | 52.13 | 51.13 | 51.52 | 1,645,282 | -0.18(-0.35%) |
Feb 17, 2009 | 51.09 | 52.37 | 51.09 | 51.70 | 1,714,850 | -0.58(-1.11%) |
Feb 13, 2009 | 51.94 | 52.81 | 51.57 | 52.28 | 1,439,457 | +0.36(+0.69%) |
Feb 12, 2009 | 49.11 | 52.19 | 48.80 | 51.93 | 3,230,732 | +2.22(+4.47%) |
Feb 11, 2009 | 50.28 | 50.28 | 49.47 | 49.70 | 2,788,707 | -0.24(-0.48%) |
Feb 10, 2009 | 51.14 | 51.32 | 49.78 | 49.95 | 1,297,963 | -1.23(-2.41%) |
Feb 09, 2009 | 51.33 | 51.58 | 50.62 | 51.18 | 879,178 | -0.19(-0.37%) |
Feb 06, 2009 | 50.17 | 51.78 | 49.98 | 51.37 | 1,573,170 | +1.31(+2.63%) |
Feb 05, 2009 | 49.01 | 50.19 | 48.96 | 50.05 | 1,484,053 | +0.71(+1.43%) |
Feb 04, 2009 | 50.30 | 50.33 | 49.05 | 49.35 | 1,358,920 | -0.93(-1.85%) |
Feb 03, 2009 | 49.73 | 50.54 | 49.45 | 50.28 | 1,394,762 | +0.62(+1.24%) |
Feb 02, 2009 | 48.52 | 49.91 | 48.52 | 49.66 | 955,784 | +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 | 1,437,004 | -0.66(-1.30%) |
Jan 28, 2009 | 50.81 | 51.20 | 50.39 | 50.74 | 1,520,892 | +0.49(+0.98%) |
Jan 27, 2009 | 49.66 | 50.41 | 49.29 | 50.25 | 1,074,537 | +0.78(+1.58%) |
Jan 26, 2009 | 48.02 | 50.08 | 48.02 | 49.46 | 1,974,792 | +1.58(+3.30%) |
Jan 23, 2009 | 48.04 | 48.43 | 47.18 | 47.88 | 1,184,838 | -0.41(-0.84%) |
Jan 22, 2009 | 48.12 | 48.89 | 47.69 | 48.29 | 1,975,559 | -0.30(-0.62%) |
Jan 21, 2009 | 49.12 | 49.19 | 47.08 | 48.59 | 2,791,820 | -0.12(-0.26%) |
Jan 20, 2009 | 50.07 | 50.89 | 48.39 | 48.71 | 1,593,962 | -1.86(-3.68%) |
Jan 16, 2009 | 50.32 | 50.84 | 49.95 | 50.58 | 0 | +0.72(+1.45%) |
Jan 15, 2009 | 49.45 | 50.00 | 48.96 | 49.85 | 1,335,550 | +0.01(+0.02%) |
Jan 14, 2009 | 50.45 | 50.64 | 49.74 | 49.85 | 2,052,774 | -1.31(-2.55%) |
Jan 13, 2009 | 50.42 | 51.56 | 50.08 | 51.15 | 1,058,683 | +0.72(+1.44%) |
Jan 12, 2009 | 50.97 | 50.97 | 49.80 | 50.43 | 1,397,629 | -0.19(-0.38%) |
Jan 09, 2009 | 50.51 | 50.88 | 49.85 | 50.62 | 1,727,448 | +0.11(+0.21%) |
Jan 08, 2009 | 50.20 | 50.64 | 49.83 | 50.51 | 1,588,827 | +0.11(+0.21%) |
Jan 07, 2009 | 50.16 | 50.72 | 49.57 | 50.40 | 3,038,545 | -0.67(-1.32%) |
Jan 06, 2009 | 50.52 | 52.02 | 49.08 | 51.08 | 7,551,782 | -3.54(-6.49%) |
Jan 05, 2009 | 53.71 | 54.82 | 53.31 | 54.62 | 1,537,332 | +0.61(+1.12%) |
Jan 02, 2009 | 54.06 | 54.17 | 52.67 | 54.01 | 0 | +0.43(+0.81%) |
Jan 01, 2009 | 53.56 | 53.77 | 53.12 | 53.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.56 | 53.77 | 53.12 | 53.58 | 881,406 | +0.20(+0.37%) |
Dec 30, 2008 | 53.03 | 53.38 | 52.51 | 53.38 | 979,842 | +0.55(+1.04%) |
Dec 29, 2008 | 52.50 | 53.02 | 52.16 | 52.83 | 1,060,027 | +0.48(+0.92%) |
Dec 26, 2008 | 51.44 | 52.36 | 51.38 | 52.35 | 655,569 | +0.89(+1.73%) |
Dec 24, 2008 | 51.78 | 51.91 | 50.93 | 51.46 | 712,882 | -0.32(-0.63%) |
Dec 23, 2008 | 53.17 | 53.29 | 51.58 | 51.78 | 1,748,757 | -1.07(-2.03%) |
Dec 22, 2008 | 52.41 | 53.06 | 51.97 | 52.86 | 1,929,575 | +0.37(+0.70%) |
Dec 19, 2008 | 53.32 | 53.75 | 52.05 | 52.49 | 2,030,089 | -0.57(-1.07%) |
Dec 18, 2008 | 52.82 | 54.07 | 52.67 | 53.06 | 1,570,965 | +0.11(+0.20%) |
Dec 17, 2008 | 52.52 | 53.28 | 51.97 | 52.95 | 1,114,123 | +0.01(+0.02%) |
Dec 16, 2008 | 51.40 | 53.02 | 51.14 | 52.94 | 1,546,966 | +1.92(+3.77%) |
Dec 15, 2008 | 51.78 | 51.91 | 50.51 | 51.02 | 1,212,179 | -0.72(-1.40%) |
Dec 12, 2008 | 51.19 | 51.83 | 49.13 | 51.74 | 1,033,116 | -0.28(-0.54%) |
Dec 11, 2008 | 51.83 | 53.29 | 51.61 | 52.03 | 1,247,875 | -0.16(-0.30%) |
Dec 10, 2008 | 51.90 | 52.40 | 51.40 | 52.18 | 1,107,421 | +0.81(+1.57%) |
Dec 09, 2008 | 52.23 | 52.61 | 50.74 | 51.38 | 1,985,091 | -1.07(-2.05%) |
Dec 08, 2008 | 53.36 | 53.81 | 52.05 | 52.45 | 1,343,301 | -0.61(-1.14%) |
Dec 05, 2008 | 50.21 | 53.16 | 49.70 | 53.06 | 1,822,303 | +1.78(+3.47%) |
Dec 04, 2008 | 50.29 | 52.29 | 50.29 | 51.28 | 1,684,776 | +0.46(+0.90%) |
Dec 03, 2008 | 49.56 | 50.97 | 48.99 | 50.82 | 2,095,398 | +1.39(+2.81%) |
Dec 02, 2008 | 50.07 | 50.29 | 48.34 | 49.43 | 1,948,814 | -0.12(-0.24%) |