Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 61.57 | 62.13 | 61.10 | 61.75 | 159,248 | +0.66(+1.08%) |
Nov 27, 2009 | 61.00 | 61.50 | 60.77 | 61.09 | 133,851 | -0.02(-0.03%) |
Nov 26, 2009 | 60.45 | 61.49 | 60.45 | 61.11 | 127,489 | +0.36(+0.59%) |
Nov 25, 2009 | 59.65 | 60.97 | 59.60 | 60.75 | 150,531 | +1.65(+2.79%) |
Nov 24, 2009 | 59.15 | 59.77 | 58.64 | 59.10 | 110,302 | +0.00(+0.00%) |
Nov 23, 2009 | 60.01 | 60.48 | 59.08 | 59.10 | 110,696 | -0.86(-1.43%) |
Nov 20, 2009 | 59.83 | 60.29 | 59.70 | 59.96 | 69,895 | +0.12(+0.20%) |
Nov 19, 2009 | 59.50 | 60.12 | 59.08 | 59.84 | 92,890 | -0.01(-0.02%) |
Nov 18, 2009 | 59.13 | 60.77 | 59.00 | 59.85 | 209,888 | +0.65(+1.10%) |
Nov 17, 2009 | 58.68 | 59.47 | 58.40 | 59.20 | 144,244 | +1.41(+2.44%) |
Nov 16, 2009 | 57.00 | 57.79 | 57.00 | 57.79 | 124,612 | +0.84(+1.47%) |
Nov 13, 2009 | 56.90 | 56.95 | 56.26 | 56.95 | 87,722 | +0.09(+0.16%) |
Nov 12, 2009 | 55.82 | 56.96 | 55.70 | 56.86 | 78,093 | +0.98(+1.75%) |
Nov 11, 2009 | 56.95 | 57.18 | 55.69 | 55.88 | 112,930 | -0.86(-1.52%) |
Nov 10, 2009 | 56.32 | 56.99 | 56.01 | 56.74 | 79,379 | +0.18(+0.32%) |
Nov 09, 2009 | 55.81 | 56.65 | 55.67 | 56.56 | 138,544 | +1.14(+2.06%) |
Nov 06, 2009 | 55.40 | 55.77 | 55.12 | 55.42 | 67,732 | -0.30(-0.54%) |
Nov 05, 2009 | 55.29 | 55.72 | 55.07 | 55.72 | 100,629 | +0.44(+0.80%) |
Nov 04, 2009 | 55.10 | 55.90 | 55.00 | 55.28 | 95,106 | +0.21(+0.38%) |
Nov 03, 2009 | 54.75 | 55.68 | 54.10 | 55.07 | 102,940 | +0.37(+0.68%) |
Nov 02, 2009 | 55.05 | 55.40 | 54.43 | 54.70 | 100,835 | -0.46(-0.83%) |
Oct 30, 2009 | 55.78 | 55.88 | 54.70 | 55.16 | 159,314 | -0.73(-1.31%) |
Oct 29, 2009 | 55.80 | 56.30 | 55.50 | 55.89 | 116,416 | +0.14(+0.25%) |
Oct 28, 2009 | 55.90 | 56.50 | 55.75 | 55.75 | 128,129 | -0.28(-0.50%) |
Oct 27, 2009 | 55.75 | 56.47 | 55.57 | 56.03 | 218,098 | +0.28(+0.50%) |
Oct 26, 2009 | 56.30 | 56.30 | 55.35 | 55.75 | 118,982 | -0.43(-0.77%) |
Oct 23, 2009 | 56.49 | 56.35 | 55.95 | 56.18 | 53,192 | -0.01(-0.02%) |
Oct 22, 2009 | 56.00 | 56.42 | 55.91 | 56.19 | 96,601 | +0.17(+0.30%) |
Oct 21, 2009 | 56.49 | 56.64 | 56.00 | 56.02 | 105,419 | -0.48(-0.85%) |
Oct 20, 2009 | 56.20 | 56.50 | 56.00 | 56.50 | 66,190 | +0.33(+0.59%) |
Oct 19, 2009 | 56.27 | 56.44 | 56.07 | 56.17 | 41,630 | +0.02(+0.04%) |
Oct 16, 2009 | 56.00 | 56.31 | 55.83 | 56.15 | 77,656 | +0.21(+0.38%) |
Oct 15, 2009 | 56.00 | 56.88 | 55.88 | 55.94 | 56,254 | -0.48(-0.85%) |
Oct 14, 2009 | 56.41 | 56.69 | 56.04 | 56.42 | 47,476 | +0.53(+0.95%) |
Oct 13, 2009 | 56.63 | 57.11 | 55.81 | 55.89 | 103,384 | -0.98(-1.72%) |
Oct 09, 2009 | 56.72 | 57.28 | 56.70 | 56.87 | 46,836 | -0.15(-0.26%) |
Oct 08, 2009 | 57.35 | 57.58 | 56.91 | 57.02 | 87,247 | -0.30(-0.52%) |
Oct 07, 2009 | 56.92 | 57.45 | 56.69 | 57.32 | 80,032 | +0.59(+1.04%) |
Oct 06, 2009 | 56.75 | 57.07 | 55.61 | 56.73 | 65,213 | -0.02(-0.04%) |
Oct 05, 2009 | 56.14 | 56.92 | 55.21 | 56.75 | 85,761 | +0.76(+1.36%) |
Oct 02, 2009 | 55.51 | 56.29 | 54.91 | 55.99 | 147,564 | +0.48(+0.86%) |
Oct 01, 2009 | 55.90 | 56.39 | 55.51 | 55.51 | 109,242 | -0.23(-0.41%) |
Sep 30, 2009 | 57.25 | 57.25 | 55.55 | 55.74 | 180,633 | -1.07(-1.88%) |
Sep 29, 2009 | 57.35 | 57.62 | 56.50 | 56.81 | 68,221 | -0.69(-1.20%) |
Sep 28, 2009 | 57.74 | 57.74 | 57.19 | 57.50 | 63,953 | +0.23(+0.40%) |
Sep 25, 2009 | 57.80 | 57.80 | 57.19 | 57.27 | 59,705 | -0.38(-0.66%) |
Sep 24, 2009 | 58.90 | 58.90 | 57.50 | 57.65 | 136,528 | -1.10(-1.87%) |
Sep 23, 2009 | 58.95 | 58.95 | 58.43 | 58.75 | 92,602 | -0.11(-0.19%) |
Sep 22, 2009 | 58.94 | 58.94 | 58.64 | 58.86 | 50,539 | +0.63(+1.08%) |
Sep 21, 2009 | 58.31 | 58.80 | 58.23 | 58.23 | 44,661 | -0.10(-0.17%) |
Sep 18, 2009 | 58.31 | 58.83 | 58.01 | 58.33 | 300,155 | +0.02(+0.03%) |
Sep 17, 2009 | 58.90 | 59.44 | 57.50 | 58.31 | 237,526 | -1.04(-1.75%) |
Sep 16, 2009 | 59.48 | 59.99 | 59.07 | 59.35 | 158,238 | +0.35(+0.59%) |
Sep 15, 2009 | 59.13 | 59.48 | 58.61 | 59.00 | 90,647 | +0.00(+0.00%) |
Sep 14, 2009 | 58.43 | 59.00 | 58.43 | 59.00 | 131,915 | +0.57(+0.98%) |
Sep 11, 2009 | 58.63 | 58.75 | 58.27 | 58.43 | 71,214 | +0.23(+0.40%) |
Sep 10, 2009 | 57.35 | 58.36 | 57.35 | 58.20 | 84,509 | +0.51(+0.88%) |
Sep 09, 2009 | 57.83 | 58.45 | 57.25 | 57.69 | 168,763 | +0.30(+0.52%) |
Sep 08, 2009 | 57.97 | 57.97 | 57.10 | 57.39 | 76,495 | -0.04(-0.07%) |
Sep 04, 2009 | 57.20 | 57.78 | 57.07 | 57.43 | 49,710 | +0.34(+0.60%) |
Sep 03, 2009 | 57.25 | 57.72 | 56.87 | 57.09 | 113,678 | -0.01(-0.02%) |
Sep 02, 2009 | 57.17 | 57.34 | 56.75 | 57.10 | 84,386 | -0.09(-0.16%) |
Sep 01, 2009 | 57.06 | 57.60 | 56.57 | 57.19 | 151,592 | +0.13(+0.23%) |
Aug 31, 2009 | 57.39 | 57.45 | 56.22 | 57.06 | 121,121 | -0.33(-0.58%) |
Aug 28, 2009 | 57.60 | 58.49 | 57.10 | 57.39 | 135,740 | +0.00(+0.00%) |
Aug 27, 2009 | 56.50 | 57.54 | 56.15 | 57.39 | 112,166 | +0.89(+1.58%) |
Aug 26, 2009 | 56.30 | 56.83 | 55.72 | 56.50 | 112,947 | +0.34(+0.61%) |
Aug 25, 2009 | 56.53 | 56.73 | 56.05 | 56.16 | 111,277 | -0.37(-0.65%) |
Aug 24, 2009 | 57.87 | 57.87 | 56.03 | 56.53 | 86,723 | -1.35(-2.33%) |
Aug 21, 2009 | 57.34 | 57.88 | 56.81 | 57.88 | 66,288 | +1.13(+1.99%) |
Aug 20, 2009 | 58.68 | 58.68 | 56.63 | 56.75 | 65,956 | -1.05(-1.82%) |
Aug 19, 2009 | 58.07 | 58.07 | 56.98 | 57.80 | 154,142 | -0.18(-0.31%) |
Aug 18, 2009 | 55.99 | 58.10 | 54.77 | 57.98 | 232,746 | +2.67(+4.83%) |
Aug 17, 2009 | 55.00 | 55.47 | 52.75 | 55.31 | 196,031 | +0.11(+0.20%) |
Aug 14, 2009 | 56.13 | 56.13 | 55.00 | 55.20 | 90,171 | -0.41(-0.74%) |
Aug 13, 2009 | 56.26 | 56.28 | 55.33 | 55.61 | 69,415 | +0.05(+0.09%) |
Aug 12, 2009 | 55.32 | 56.09 | 54.59 | 55.56 | 105,352 | +0.24(+0.43%) |
Aug 11, 2009 | 56.51 | 56.92 | 54.64 | 55.32 | 85,004 | -1.34(-2.36%) |
Aug 10, 2009 | 56.99 | 57.20 | 56.53 | 56.66 | 80,668 | -0.64(-1.12%) |
Aug 07, 2009 | 57.09 | 57.91 | 56.90 | 57.30 | 81,678 | +0.04(+0.07%) |
Aug 06, 2009 | 58.07 | 58.59 | 57.00 | 57.26 | 118,150 | -0.75(-1.29%) |
Aug 05, 2009 | 59.40 | 59.40 | 57.86 | 58.01 | 132,003 | -1.34(-2.26%) |
Aug 04, 2009 | 58.26 | 60.43 | 58.26 | 59.35 | 154,473 | +0.64(+1.09%) |
Jul 31, 2009 | 57.16 | 59.80 | 57.16 | 58.71 | 94,148 | -0.22(-0.37%) |
Jul 30, 2009 | 57.94 | 58.99 | 57.44 | 58.93 | 165,380 | +1.94(+3.40%) |
Jul 29, 2009 | 57.34 | 57.97 | 56.37 | 56.99 | 159,764 | -0.51(-0.89%) |
Jul 28, 2009 | 57.72 | 58.49 | 57.40 | 57.50 | 108,594 | -0.86(-1.47%) |
Jul 27, 2009 | 59.73 | 59.43 | 58.33 | 58.36 | 91,912 | -0.84(-1.42%) |
Jul 24, 2009 | 59.75 | 60.25 | 59.20 | 59.20 | 113,132 | -0.55(-0.92%) |
Jul 23, 2009 | 59.61 | 60.23 | 59.47 | 59.75 | 80,314 | +0.15(+0.25%) |
Jul 22, 2009 | 59.82 | 59.87 | 59.50 | 59.60 | 94,989 | +0.02(+0.03%) |
Jul 21, 2009 | 59.51 | 59.69 | 59.12 | 59.58 | 77,886 | +0.07(+0.12%) |
Jul 20, 2009 | 59.49 | 59.99 | 58.76 | 59.51 | 61,936 | +0.70(+1.19%) |
Jul 17, 2009 | 58.75 | 59.51 | 58.02 | 58.81 | 124,541 | +0.31(+0.53%) |
Jul 16, 2009 | 57.50 | 58.50 | 57.00 | 58.50 | 172,326 | +1.01(+1.76%) |
Jul 15, 2009 | 58.50 | 58.95 | 57.00 | 57.49 | 166,612 | -0.46(-0.79%) |
Jul 14, 2009 | 58.15 | 58.34 | 57.59 | 57.95 | 108,292 | -0.32(-0.55%) |
Jul 13, 2009 | 58.74 | 58.30 | 57.71 | 58.27 | 96,578 | -0.47(-0.80%) |
Jul 10, 2009 | 57.20 | 58.74 | 55.74 | 58.74 | 184,814 | +1.54(+2.69%) |
Jul 09, 2009 | 56.87 | 57.47 | 56.05 | 57.20 | 203,844 | -0.12(-0.21%) |
Jul 08, 2009 | 56.29 | 57.70 | 55.63 | 57.32 | 257,844 | +2.22(+4.03%) |
Jul 07, 2009 | 56.85 | 56.85 | 55.09 | 55.10 | 122,296 | -1.75(-3.08%) |
Jul 06, 2009 | 57.99 | 57.99 | 56.21 | 56.85 | 91,259 | -0.71(-1.23%) |
Jul 03, 2009 | 57.70 | 57.96 | 57.24 | 57.56 | 23,278 | +0.12(+0.21%) |
Jul 02, 2009 | 58.40 | 58.40 | 57.03 | 57.44 | 144,597 | -0.90(-1.54%) |
Jun 30, 2009 | 59.23 | 59.23 | 57.85 | 58.34 | 197,957 | -0.66(-1.12%) |
Jun 29, 2009 | 58.69 | 59.00 | 58.05 | 59.00 | 60,764 | +0.96(+1.65%) |
Jun 26, 2009 | 57.85 | 59.49 | 57.85 | 58.04 | 99,628 | -1.43(-2.40%) |
Jun 25, 2009 | 59.10 | 59.78 | 58.92 | 59.47 | 101,253 | +0.30(+0.51%) |
Jun 24, 2009 | 58.50 | 59.79 | 58.50 | 59.17 | 98,275 | +0.25(+0.42%) |
Jun 23, 2009 | 60.34 | 60.34 | 58.09 | 58.92 | 123,969 | -0.83(-1.39%) |
Jun 22, 2009 | 59.75 | 60.15 | 59.35 | 59.75 | 76,300 | -0.55(-0.91%) |
Jun 19, 2009 | 60.45 | 60.84 | 59.59 | 60.30 | 256,044 | +0.18(+0.30%) |
Jun 18, 2009 | 60.16 | 60.20 | 59.35 | 60.12 | 95,008 | +0.36(+0.60%) |
Jun 17, 2009 | 60.50 | 60.50 | 59.11 | 59.76 | 162,483 | +0.04(+0.07%) |
Jun 16, 2009 | 60.00 | 60.15 | 59.38 | 59.72 | 108,967 | -0.15(-0.25%) |
Jun 15, 2009 | 60.01 | 60.55 | 59.51 | 59.87 | 118,862 | -0.66(-1.09%) |
Jun 12, 2009 | 60.01 | 60.96 | 59.58 | 60.53 | 145,175 | -0.01(-0.02%) |
Jun 11, 2009 | 60.98 | 61.00 | 60.12 | 60.54 | 156,935 | -0.46(-0.75%) |
Jun 10, 2009 | 61.06 | 61.29 | 60.50 | 61.00 | 105,733 | +0.05(+0.08%) |
Jun 09, 2009 | 61.50 | 61.50 | 60.61 | 60.95 | 101,831 | -0.05(-0.08%) |
Jun 08, 2009 | 59.99 | 61.00 | 60.10 | 61.00 | 77,391 | +0.53(+0.88%) |
Jun 05, 2009 | 60.00 | 60.59 | 59.29 | 60.47 | 133,625 | +0.44(+0.73%) |
Jun 04, 2009 | 59.94 | 60.60 | 59.50 | 60.03 | 107,368 | +0.09(+0.15%) |
Jun 03, 2009 | 59.82 | 60.39 | 59.69 | 59.94 | 149,855 | -0.34(-0.56%) |
Jun 02, 2009 | 60.35 | 60.71 | 59.00 | 60.28 | 281,049 | -0.07(-0.12%) |
Jun 01, 2009 | 62.30 | 62.40 | 60.23 | 60.35 | 141,976 | -1.40(-2.27%) |
May 29, 2009 | 62.62 | 63.00 | 61.41 | 61.75 | 178,195 | -0.80(-1.28%) |
May 28, 2009 | 62.95 | 63.25 | 62.33 | 62.55 | 76,620 | -0.40(-0.64%) |
May 27, 2009 | 63.39 | 63.39 | 62.95 | 62.95 | 75,171 | -0.39(-0.62%) |
May 26, 2009 | 63.06 | 63.96 | 63.06 | 63.34 | 97,392 | -0.44(-0.69%) |
May 25, 2009 | 63.72 | 64.11 | 63.47 | 63.78 | 25,159 | +0.35(+0.55%) |
May 22, 2009 | 64.19 | 64.27 | 62.70 | 63.43 | 87,418 | -0.11(-0.17%) |
May 21, 2009 | 65.00 | 65.00 | 63.54 | 63.54 | 126,180 | -1.63(-2.50%) |
May 20, 2009 | 65.50 | 66.15 | 64.15 | 65.17 | 103,649 | -0.25(-0.38%) |
May 19, 2009 | 66.25 | 66.25 | 64.82 | 65.42 | 113,687 | +1.02(+1.58%) |
May 17, 2009 | 64.17 | 64.80 | 64.02 | 64.40 | 13,572 | +0.38(+0.59%) |
May 15, 2009 | 64.17 | 64.80 | 64.02 | 64.02 | 127,465 | -0.86(-1.33%) |
May 14, 2009 | 62.05 | 65.86 | 62.04 | 64.88 | 146,906 | +2.13(+3.39%) |
May 13, 2009 | 65.99 | 66.28 | 62.17 | 62.75 | 156,943 | -3.24(-4.91%) |
May 12, 2009 | 64.79 | 66.48 | 63.24 | 65.99 | 103,315 | +2.47(+3.89%) |
May 11, 2009 | 62.55 | 64.14 | 62.55 | 63.52 | 79,610 | +0.14(+0.22%) |
May 08, 2009 | 62.70 | 64.67 | 62.70 | 63.38 | 163,484 | +1.12(+1.80%) |
May 07, 2009 | 63.25 | 63.83 | 62.21 | 62.26 | 87,255 | -0.99(-1.57%) |
May 06, 2009 | 62.21 | 63.44 | 62.21 | 63.25 | 334,886 | +0.48(+0.76%) |
May 05, 2009 | 62.55 | 63.84 | 62.50 | 62.77 | 98,151 | +0.84(+1.36%) |
May 04, 2009 | 58.62 | 62.00 | 61.55 | 61.93 | 142,715 | +2.23(+3.74%) |
May 01, 2009 | 59.85 | 59.85 | 58.05 | 59.70 | 64,807 | +0.47(+0.79%) |
Apr 30, 2009 | 57.76 | 59.60 | 57.76 | 59.23 | 123,309 | +0.88(+1.51%) |
Apr 29, 2009 | 59.20 | 59.20 | 57.38 | 58.35 | 145,126 | -0.20(-0.34%) |
Apr 28, 2009 | 58.77 | 59.50 | 58.21 | 58.55 | 60,314 | -0.22(-0.37%) |
Apr 27, 2009 | 58.46 | 59.60 | 58.07 | 58.77 | 102,877 | +0.31(+0.53%) |
Apr 24, 2009 | 58.22 | 58.85 | 57.68 | 58.46 | 112,582 | +0.22(+0.38%) |
Apr 23, 2009 | 57.76 | 58.24 | 56.56 | 58.24 | 101,692 | +1.20(+2.10%) |
Apr 22, 2009 | 58.40 | 58.40 | 57.00 | 57.04 | 82,578 | -1.36(-2.33%) |
Apr 21, 2009 | 57.35 | 58.40 | 57.05 | 58.40 | 255,679 | +1.19(+2.08%) |
Apr 20, 2009 | 57.40 | 58.04 | 56.58 | 57.21 | 67,884 | -0.19(-0.33%) |
Apr 17, 2009 | 57.98 | 58.47 | 57.18 | 57.40 | 117,584 | -0.04(-0.07%) |
Apr 16, 2009 | 56.31 | 57.53 | 55.73 | 57.44 | 112,037 | +1.29(+2.30%) |
Apr 15, 2009 | 55.48 | 56.74 | 54.85 | 56.15 | 101,511 | +1.15(+2.09%) |
Apr 14, 2009 | 55.60 | 55.61 | 53.91 | 55.00 | 127,233 | +0.02(+0.04%) |
Apr 13, 2009 | 55.75 | 55.99 | 54.93 | 54.98 | 67,804 | -1.12(-2.00%) |
Apr 09, 2009 | 57.19 | 60.11 | 55.98 | 56.10 | 83,495 | -0.61(-1.08%) |
Apr 08, 2009 | 56.75 | 60.11 | 56.64 | 56.71 | 126,367 | -0.54(-0.94%) |
Apr 07, 2009 | 56.67 | 57.28 | 56.64 | 57.25 | 147,244 | -0.03(-0.05%) |
Apr 06, 2009 | 56.50 | 57.28 | 56.64 | 57.28 | 176,826 | +0.64(+1.13%) |
Apr 03, 2009 | 58.05 | 60.11 | 56.64 | 56.64 | 140,197 | -1.81(-3.10%) |
Apr 02, 2009 | 59.00 | 58.45 | 58.21 | 58.45 | 131,404 | +0.24(+0.41%) |
Apr 01, 2009 | 58.50 | 58.50 | 58.21 | 58.21 | 136,949 | -0.29(-0.50%) |
Mar 31, 2009 | 59.50 | 60.11 | 58.50 | 58.50 | 173,692 | -1.61(-2.68%) |
Mar 30, 2009 | 57.74 | 60.11 | 58.26 | 60.11 | 152,922 | +0.90(+1.52%) |
Mar 26, 2009 | 58.75 | 59.21 | 58.75 | 59.21 | 159,238 | +0.46(+0.78%) |
Mar 25, 2009 | 58.70 | 58.75 | 58.55 | 58.75 | 101,844 | +0.20(+0.34%) |
Mar 24, 2009 | 59.79 | 59.69 | 58.55 | 58.55 | 126,441 | -1.14(-1.91%) |
Mar 23, 2009 | 59.85 | 59.69 | 58.91 | 59.69 | 134,068 | +0.69(+1.17%) |
Mar 20, 2009 | 58.90 | 59.00 | 58.90 | 59.00 | 193,303 | +0.10(+0.17%) |
Mar 19, 2009 | 61.25 | 61.45 | 58.68 | 58.90 | 153,902 | -2.55(-4.15%) |
Mar 18, 2009 | 60.68 | 62.59 | 60.50 | 61.45 | 117,370 | +0.95(+1.57%) |
Mar 17, 2009 | 60.45 | 60.50 | 60.00 | 60.50 | 168,859 | +0.50(+0.83%) |
Mar 16, 2009 | 58.95 | 60.45 | 58.83 | 60.00 | 159,596 | +0.70(+1.18%) |
Mar 13, 2009 | 59.20 | 59.91 | 57.51 | 59.30 | 90,038 | +0.26(+0.44%) |
Mar 12, 2009 | 59.75 | 59.75 | 58.32 | 59.04 | 176,037 | -0.71(-1.19%) |
Mar 11, 2009 | 61.00 | 61.23 | 58.86 | 59.75 | 110,417 | -1.43(-2.34%) |
Mar 10, 2009 | 60.42 | 61.50 | 60.41 | 61.18 | 153,673 | +0.78(+1.29%) |
Mar 09, 2009 | 59.80 | 60.88 | 59.80 | 60.40 | 122,197 | -0.52(-0.85%) |
Mar 06, 2009 | 60.90 | 61.70 | 60.50 | 60.92 | 162,423 | +0.45(+0.74%) |
Mar 05, 2009 | 60.89 | 61.33 | 59.91 | 60.47 | 160,889 | -0.42(-0.69%) |
Mar 04, 2009 | 60.75 | 61.26 | 59.96 | 60.89 | 210,460 | -0.10(-0.16%) |
Mar 02, 2009 | 60.49 | 60.99 | 59.69 | 60.99 | 173,278 | +0.50(+0.83%) |
Feb 27, 2009 | 60.25 | 60.75 | 58.10 | 60.49 | 207,338 | +0.09(+0.15%) |
Feb 26, 2009 | 61.00 | 61.00 | 59.95 | 60.40 | 97,104 | +0.55(+0.92%) |
Feb 25, 2009 | 62.94 | 62.94 | 59.61 | 59.85 | 109,965 | -3.32(-5.26%) |
Feb 24, 2009 | 60.15 | 64.07 | 60.15 | 63.17 | 146,886 | +1.86(+3.03%) |
Feb 23, 2009 | 62.21 | 62.99 | 61.02 | 61.31 | 119,641 | -1.94(-3.07%) |
Feb 20, 2009 | 62.50 | 64.14 | 61.26 | 63.25 | 86,722 | -0.53(-0.83%) |
Feb 19, 2009 | 62.20 | 64.45 | 62.20 | 63.78 | 86,993 | +0.78(+1.24%) |
Feb 18, 2009 | 63.64 | 64.64 | 62.81 | 63.00 | 130,978 | -0.61(-0.96%) |
Feb 17, 2009 | 63.50 | 64.22 | 62.52 | 63.61 | 66,757 | -0.36(-0.56%) |
Feb 13, 2009 | 64.65 | 64.99 | 63.55 | 63.97 | 47,368 | -0.62(-0.96%) |
Feb 12, 2009 | 63.75 | 64.88 | 63.17 | 64.59 | 130,145 | +1.59(+2.52%) |
Feb 11, 2009 | 61.51 | 64.77 | 61.30 | 63.00 | 179,188 | +0.93(+1.50%) |
Feb 10, 2009 | 63.05 | 63.94 | 62.03 | 62.07 | 139,224 | -1.41(-2.22%) |
Feb 09, 2009 | 63.79 | 63.79 | 62.91 | 63.48 | 64,095 | +0.30(+0.47%) |
Feb 06, 2009 | 63.89 | 64.00 | 62.31 | 63.18 | 91,130 | -0.72(-1.13%) |
Feb 05, 2009 | 62.36 | 64.42 | 61.60 | 63.90 | 69,204 | +1.55(+2.49%) |
Feb 04, 2009 | 64.11 | 64.22 | 61.57 | 62.35 | 148,290 | -1.75(-2.73%) |
Feb 03, 2009 | 64.61 | 64.80 | 63.51 | 64.10 | 100,644 | -0.51(-0.79%) |
Feb 02, 2009 | 65.29 | 65.29 | 64.02 | 64.61 | 110,930 | -0.72(-1.10%) |
Jan 30, 2009 | 64.80 | 67.43 | 64.43 | 65.33 | 265,191 | +0.93(+1.44%) |
Jan 29, 2009 | 63.40 | 64.97 | 63.30 | 64.40 | 126,036 | +1.00(+1.58%) |
Jan 28, 2009 | 63.89 | 64.35 | 62.22 | 63.40 | 116,761 | -0.08(-0.13%) |
Jan 27, 2009 | 61.68 | 63.75 | 61.40 | 63.48 | 145,699 | +3.02(+5.00%) |
Jan 26, 2009 | 61.24 | 61.24 | 60.00 | 60.46 | 104,980 | +0.15(+0.25%) |
Jan 23, 2009 | 60.15 | 60.60 | 59.01 | 60.31 | 101,800 | +0.21(+0.35%) |
Jan 22, 2009 | 62.50 | 62.50 | 59.72 | 60.10 | 158,811 | -1.74(-2.81%) |
Jan 21, 2009 | 61.04 | 61.87 | 60.02 | 61.84 | 131,523 | +0.84(+1.38%) |
Jan 20, 2009 | 61.86 | 62.67 | 60.25 | 61.00 | 124,324 | -0.43(-0.70%) |
Jan 19, 2009 | 61.50 | 62.30 | 59.96 | 61.43 | 55,958 | +0.57(+0.94%) |
Jan 16, 2009 | 62.00 | 62.00 | 60.43 | 60.86 | 71,560 | -1.04(-1.68%) |
Jan 15, 2009 | 60.75 | 62.00 | 60.68 | 61.90 | 135,665 | +1.15(+1.89%) |
Jan 14, 2009 | 58.34 | 61.65 | 58.34 | 60.75 | 142,719 | +0.98(+1.64%) |
Jan 13, 2009 | 58.23 | 60.00 | 57.49 | 59.77 | 125,482 | +2.17(+3.77%) |
Jan 12, 2009 | 57.25 | 58.00 | 57.25 | 57.60 | 183,572 | -0.20(-0.35%) |
Jan 09, 2009 | 58.65 | 58.65 | 57.52 | 57.80 | 141,833 | -0.85(-1.45%) |
Jan 08, 2009 | 58.87 | 59.32 | 58.51 | 58.65 | 284,476 | -0.61(-1.03%) |
Jan 07, 2009 | 59.94 | 59.94 | 58.91 | 59.26 | 144,871 | -0.54(-0.90%) |
Jan 06, 2009 | 60.93 | 60.93 | 59.00 | 59.80 | 145,195 | -0.50(-0.83%) |
Jan 05, 2009 | 58.81 | 60.94 | 58.81 | 60.30 | 212,333 | +0.40(+0.67%) |
Jan 02, 2009 | 59.95 | 59.99 | 58.61 | 59.90 | 61,338 | -0.05(-0.08%) |
Jan 01, 2009 | 58.35 | 59.98 | 58.30 | 59.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 58.35 | 59.98 | 58.30 | 59.95 | 77,219 | +1.63(+2.79%) |
Dec 30, 2008 | 57.65 | 58.32 | 56.83 | 58.32 | 67,979 | +0.28(+0.48%) |
Dec 29, 2008 | 58.34 | 58.91 | 57.36 | 58.04 | 113,208 | -0.28(-0.48%) |
Dec 24, 2008 | 58.98 | 58.98 | 57.20 | 58.32 | 27,073 | +0.27(+0.47%) |
Dec 23, 2008 | 57.20 | 58.40 | 57.20 | 58.05 | 87,877 | -0.19(-0.33%) |
Dec 22, 2008 | 58.99 | 58.99 | 57.34 | 58.24 | 61,419 | -0.76(-1.29%) |
Dec 19, 2008 | 58.49 | 59.86 | 57.65 | 59.00 | 458,859 | +1.35(+2.34%) |
Dec 18, 2008 | 57.70 | 58.65 | 56.52 | 57.65 | 304,178 | -0.84(-1.44%) |
Dec 17, 2008 | 58.24 | 58.50 | 56.95 | 58.49 | 3,080 | +0.25(+0.43%) |
Dec 16, 2008 | 59.45 | 59.45 | 56.11 | 58.24 | 209,091 | +1.24(+2.18%) |
Dec 15, 2008 | 59.99 | 59.99 | 56.26 | 57.00 | 173,683 | -1.88(-3.19%) |
Dec 12, 2008 | 59.49 | 59.49 | 57.00 | 58.88 | 228,702 | -0.28(-0.47%) |
Dec 11, 2008 | 62.40 | 62.74 | 58.83 | 59.16 | 132,373 | -3.24(-5.19%) |
Dec 10, 2008 | 61.69 | 63.60 | 60.70 | 62.40 | 227,663 | +1.48(+2.43%) |
Dec 09, 2008 | 63.00 | 63.90 | 59.75 | 60.92 | 110,421 | -3.32(-5.17%) |
Dec 08, 2008 | 60.50 | 64.24 | 60.37 | 64.24 | 235,058 | +4.39(+7.34%) |
Dec 05, 2008 | 58.50 | 59.95 | 58.50 | 59.85 | 156,211 | +0.85(+1.44%) |
Dec 04, 2008 | 57.95 | 60.55 | 56.39 | 59.00 | 207,108 | +2.51(+4.44%) |
Dec 03, 2008 | 56.75 | 58.99 | 55.45 | 56.49 | 178,210 | -1.46(-2.52%) |
Dec 02, 2008 | 58.99 | 60.79 | 56.94 | 57.95 | 390,006 | +0.72(+1.26%) |