Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 56.52 | 57.44 | 56.36 | 57.14 | 1,622,256 | +0.29(+0.51%) |
Nov 27, 2009 | 56.53 | 57.27 | 55.90 | 56.85 | 774,070 | -1.50(-2.57%) |
Nov 25, 2009 | 57.60 | 58.55 | 56.72 | 58.35 | 1,277,337 | +0.85(+1.48%) |
Nov 24, 2009 | 57.20 | 57.75 | 56.92 | 57.50 | 1,485,827 | +0.30(+0.52%) |
Nov 23, 2009 | 57.71 | 58.54 | 56.91 | 57.20 | 1,400,423 | +0.48(+0.85%) |
Nov 20, 2009 | 55.90 | 57.04 | 55.60 | 56.72 | 3,082,318 | +0.51(+0.90%) |
Nov 19, 2009 | 57.09 | 57.25 | 55.77 | 56.21 | 2,231,408 | -1.41(-2.45%) |
Nov 18, 2009 | 58.88 | 59.12 | 57.36 | 57.62 | 1,761,578 | -1.10(-1.88%) |
Nov 17, 2009 | 59.32 | 59.42 | 58.37 | 58.72 | 1,698,052 | -0.65(-1.09%) |
Nov 16, 2009 | 58.29 | 59.85 | 58.29 | 59.37 | 1,935,329 | +1.54(+2.67%) |
Nov 13, 2009 | 57.36 | 58.00 | 57.02 | 57.83 | 2,975,399 | -0.70(-1.20%) |
Nov 12, 2009 | 60.41 | 60.87 | 58.27 | 58.53 | 1,943,632 | -2.51(-4.12%) |
Nov 11, 2009 | 61.74 | 62.37 | 60.76 | 61.04 | 1,505,580 | -0.25(-0.41%) |
Nov 10, 2009 | 60.20 | 61.47 | 59.98 | 61.30 | 1,805,765 | +0.71(+1.17%) |
Nov 09, 2009 | 59.60 | 60.69 | 59.41 | 60.59 | 1,469,245 | +2.15(+3.67%) |
Nov 06, 2009 | 57.66 | 59.28 | 57.56 | 58.44 | 1,207,023 | +0.25(+0.42%) |
Nov 05, 2009 | 58.32 | 58.79 | 57.20 | 58.20 | 1,873,012 | +0.28(+0.48%) |
Nov 04, 2009 | 58.84 | 59.45 | 57.68 | 57.92 | 1,706,939 | -0.11(-0.20%) |
Nov 03, 2009 | 56.62 | 58.29 | 56.08 | 58.03 | 2,188,378 | +0.51(+0.88%) |
Nov 02, 2009 | 57.80 | 59.09 | 56.81 | 57.52 | 2,643,724 | +0.05(+0.09%) |
Oct 30, 2009 | 59.84 | 59.96 | 56.70 | 57.47 | 3,294,356 | -2.52(-4.20%) |
Oct 29, 2009 | 59.40 | 61.07 | 58.76 | 59.99 | 2,950,389 | +1.38(+2.36%) |
Oct 28, 2009 | 61.05 | 61.05 | 58.40 | 58.61 | 2,343,043 | -2.99(-4.85%) |
Oct 27, 2009 | 61.89 | 62.58 | 60.72 | 61.60 | 2,211,313 | +0.27(+0.44%) |
Oct 26, 2009 | 61.25 | 64.45 | 61.25 | 61.32 | 2,928,699 | +0.47(+0.78%) |
Oct 23, 2009 | 60.97 | 61.13 | 60.31 | 60.85 | 1,506,390 | -1.42(-2.28%) |
Oct 22, 2009 | 61.13 | 62.40 | 60.59 | 62.27 | 1,632,305 | +0.81(+1.33%) |
Oct 21, 2009 | 62.59 | 63.66 | 61.41 | 61.46 | 3,291,836 | -1.68(-2.66%) |
Oct 20, 2009 | 62.99 | 63.31 | 62.67 | 63.14 | 2,202,688 | -1.37(-2.13%) |
Oct 19, 2009 | 64.30 | 64.82 | 63.98 | 64.51 | 1,469,909 | +0.07(+0.11%) |
Oct 16, 2009 | 63.79 | 64.70 | 63.20 | 64.44 | 1,695,084 | +0.16(+0.25%) |
Oct 15, 2009 | 62.73 | 64.33 | 62.42 | 64.28 | 1,623,761 | +1.02(+1.62%) |
Oct 14, 2009 | 63.34 | 63.38 | 62.52 | 63.26 | 1,280,124 | +0.97(+1.56%) |
Oct 13, 2009 | 62.77 | 62.91 | 61.11 | 62.29 | 1,453,942 | -0.32(-0.52%) |
Oct 12, 2009 | 63.30 | 63.62 | 62.19 | 62.61 | 1,045,918 | +0.73(+1.17%) |
Oct 09, 2009 | 61.58 | 62.03 | 61.20 | 61.89 | 1,214,193 | +0.26(+0.43%) |
Oct 08, 2009 | 59.77 | 61.89 | 59.63 | 61.62 | 1,596,340 | +2.22(+3.74%) |
Oct 07, 2009 | 58.95 | 59.56 | 58.59 | 59.40 | 1,553,659 | +0.18(+0.30%) |
Oct 06, 2009 | 58.62 | 59.62 | 58.38 | 59.22 | 1,699,477 | +1.51(+2.61%) |
Oct 05, 2009 | 56.39 | 57.77 | 55.83 | 57.72 | 1,696,025 | +1.50(+2.66%) |
Oct 02, 2009 | 54.52 | 56.51 | 54.51 | 56.22 | 1,934,825 | +0.67(+1.21%) |
Oct 01, 2009 | 57.64 | 57.94 | 55.52 | 55.55 | 1,544,983 | -2.22(-3.84%) |
Sep 30, 2009 | 58.83 | 58.83 | 57.16 | 57.76 | 2,397,632 | -0.44(-0.75%) |
Sep 29, 2009 | 58.31 | 58.67 | 57.50 | 58.20 | 1,130,558 | -0.29(-0.49%) |
Sep 28, 2009 | 57.93 | 58.52 | 57.35 | 58.49 | 1,044,502 | +0.88(+1.52%) |
Sep 25, 2009 | 57.94 | 58.28 | 56.74 | 57.61 | 1,038,766 | -0.11(-0.18%) |
Sep 24, 2009 | 58.90 | 59.05 | 57.42 | 57.72 | 1,942,881 | -1.14(-1.93%) |
Sep 23, 2009 | 60.41 | 60.41 | 58.33 | 58.86 | 1,754,344 | -1.38(-2.30%) |
Sep 22, 2009 | 60.67 | 60.69 | 59.82 | 60.24 | 1,163,451 | +0.69(+1.16%) |
Sep 21, 2009 | 59.03 | 59.69 | 58.67 | 59.55 | 1,801,864 | -0.77(-1.28%) |
Sep 18, 2009 | 61.31 | 61.36 | 59.79 | 60.32 | 1,818,035 | -0.60(-0.99%) |
Sep 17, 2009 | 61.36 | 61.60 | 60.61 | 60.92 | 1,967,213 | +0.03(+0.04%) |
Sep 16, 2009 | 60.41 | 61.44 | 60.03 | 60.90 | 2,794,579 | +0.78(+1.30%) |
Sep 15, 2009 | 59.02 | 60.42 | 58.79 | 60.12 | 1,738,489 | +1.50(+2.55%) |
Sep 14, 2009 | 57.05 | 58.65 | 56.67 | 58.62 | 1,792,505 | +0.72(+1.24%) |
Sep 11, 2009 | 58.72 | 59.43 | 56.76 | 57.90 | 1,879,602 | -0.46(-0.78%) |
Sep 10, 2009 | 57.18 | 58.52 | 56.52 | 58.36 | 1,703,322 | +1.48(+2.60%) |
Sep 09, 2009 | 55.60 | 57.17 | 55.58 | 56.88 | 2,253,360 | +1.48(+2.67%) |
Sep 08, 2009 | 54.67 | 55.48 | 54.47 | 55.40 | 1,280,906 | +1.92(+3.59%) |
Sep 04, 2009 | 52.52 | 53.48 | 52.32 | 53.48 | 716,502 | +0.85(+1.61%) |
Sep 03, 2009 | 52.70 | 52.91 | 52.19 | 52.63 | 1,256,353 | +0.46(+0.87%) |
Sep 02, 2009 | 51.50 | 52.58 | 51.50 | 52.17 | 1,457,162 | +0.44(+0.85%) |
Sep 01, 2009 | 52.74 | 53.47 | 51.74 | 51.74 | 1,598,258 | -1.21(-2.28%) |
Aug 31, 2009 | 53.55 | 53.55 | 52.50 | 52.94 | 1,109,438 | -1.42(-2.61%) |
Aug 28, 2009 | 54.43 | 55.15 | 54.14 | 54.36 | 1,065,143 | +0.52(+0.96%) |
Aug 27, 2009 | 53.99 | 54.18 | 52.52 | 53.85 | 1,206,184 | -0.45(-0.82%) |
Aug 26, 2009 | 52.98 | 54.29 | 52.98 | 54.29 | 1,631,673 | +0.71(+1.32%) |
Aug 25, 2009 | 54.68 | 55.12 | 53.32 | 53.58 | 1,311,644 | -1.03(-1.89%) |
Aug 24, 2009 | 54.51 | 55.10 | 54.27 | 54.62 | 1,448,002 | +0.67(+1.25%) |
Aug 21, 2009 | 53.27 | 54.33 | 52.98 | 53.94 | 2,215,312 | +0.89(+1.68%) |
Aug 20, 2009 | 52.70 | 53.50 | 52.41 | 53.05 | 1,558,265 | +0.39(+0.75%) |
Aug 19, 2009 | 51.24 | 53.22 | 50.92 | 52.66 | 1,461,495 | +0.92(+1.78%) |
Aug 18, 2009 | 50.94 | 51.94 | 50.72 | 51.74 | 1,006,329 | +0.49(+0.96%) |
Aug 17, 2009 | 51.61 | 51.62 | 50.49 | 51.25 | 1,299,602 | -1.21(-2.30%) |
Aug 14, 2009 | 53.54 | 53.54 | 51.67 | 52.45 | 850,968 | -0.95(-1.79%) |
Aug 13, 2009 | 53.75 | 53.75 | 52.54 | 53.41 | 1,245,143 | +0.22(+0.41%) |
Aug 12, 2009 | 51.90 | 53.70 | 51.67 | 53.19 | 1,641,502 | +1.12(+2.15%) |
Aug 11, 2009 | 52.52 | 52.52 | 51.88 | 52.07 | 1,006,225 | -0.75(-1.43%) |
Aug 10, 2009 | 52.74 | 53.37 | 52.36 | 52.82 | 1,699,485 | -0.08(-0.15%) |
Aug 07, 2009 | 53.51 | 54.19 | 52.70 | 52.90 | 1,518,364 | +0.04(+0.07%) |
Aug 06, 2009 | 52.98 | 53.93 | 52.54 | 52.87 | 1,566,675 | -0.25(-0.46%) |
Aug 05, 2009 | 54.24 | 54.29 | 52.63 | 53.11 | 2,162,799 | -1.34(-2.46%) |
Aug 04, 2009 | 55.64 | 55.64 | 54.11 | 54.45 | 2,188,873 | -1.49(-2.67%) |
Aug 03, 2009 | 54.62 | 56.42 | 54.56 | 55.94 | 2,343,132 | +2.42(+4.52%) |
Jul 31, 2009 | 51.54 | 54.08 | 51.54 | 53.52 | 2,404,036 | +0.98(+1.87%) |
Jul 30, 2009 | 50.61 | 53.40 | 50.32 | 52.54 | 4,279,507 | +2.92(+5.89%) |
Jul 29, 2009 | 49.91 | 50.01 | 48.29 | 49.62 | 2,599,228 | -1.70(-3.31%) |
Jul 28, 2009 | 51.40 | 52.23 | 50.44 | 51.32 | 2,919,939 | -0.80(-1.53%) |
Jul 27, 2009 | 52.27 | 52.67 | 51.49 | 52.11 | 2,342,809 | -0.42(-0.80%) |
Jul 24, 2009 | 52.06 | 52.80 | 51.62 | 52.53 | 182 | -0.05(-0.10%) |
Jul 23, 2009 | 51.53 | 52.83 | 51.18 | 52.59 | 2,417,773 | +1.21(+2.35%) |
Jul 22, 2009 | 51.88 | 52.60 | 51.24 | 51.38 | 2,871,697 | -1.29(-2.44%) |
Jul 21, 2009 | 52.87 | 53.23 | 51.42 | 52.66 | 1,695,969 | +0.40(+0.77%) |
Jul 20, 2009 | 51.60 | 52.49 | 51.48 | 52.26 | 1,583,287 | +1.36(+2.67%) |
Jul 17, 2009 | 51.07 | 51.60 | 50.61 | 50.90 | 1,928,252 | -0.09(-0.17%) |
Jul 16, 2009 | 49.90 | 51.32 | 49.45 | 50.99 | 2,053,762 | +0.67(+1.34%) |
Jul 15, 2009 | 50.27 | 50.57 | 49.76 | 50.32 | 2,284,954 | +0.98(+1.99%) |
Jul 14, 2009 | 49.54 | 49.93 | 48.66 | 49.34 | 1,918,246 | +0.45(+0.91%) |
Jul 13, 2009 | 47.16 | 48.91 | 47.02 | 48.89 | 2,042,681 | +1.05(+2.20%) |
Jul 10, 2009 | 47.13 | 48.06 | 46.53 | 47.84 | 1,986,246 | -0.16(-0.33%) |
Jul 09, 2009 | 46.74 | 48.21 | 46.46 | 48.00 | 3,043,815 | +1.80(+3.91%) |
Jul 08, 2009 | 46.96 | 47.60 | 45.09 | 46.19 | 2,987,151 | -0.49(-1.05%) |
Jul 07, 2009 | 48.14 | 48.36 | 46.60 | 46.68 | 2,359,850 | -1.43(-2.97%) |
Jul 06, 2009 | 47.94 | 48.24 | 46.98 | 48.11 | 2,065,361 | -1.31(-2.66%) |
Jul 02, 2009 | 51.36 | 51.36 | 49.16 | 49.42 | 1,744,497 | -2.93(-5.60%) |
Jul 01, 2009 | 52.34 | 53.15 | 52.24 | 52.36 | 2,792,462 | +0.72(+1.39%) |
Jun 30, 2009 | 51.88 | 52.48 | 50.74 | 51.64 | 2,044,120 | -0.30(-0.57%) |
Jun 29, 2009 | 51.42 | 52.26 | 50.92 | 51.94 | 2,274,666 | +1.07(+2.10%) |
Jun 26, 2009 | 51.04 | 51.61 | 50.47 | 50.87 | 1,955,108 | -0.56(-1.09%) |
Jun 25, 2009 | 50.42 | 51.61 | 50.31 | 51.43 | 2,064,123 | +1.23(+2.44%) |
Jun 24, 2009 | 50.18 | 50.67 | 49.78 | 50.20 | 1,991,226 | +0.43(+0.86%) |
Jun 23, 2009 | 50.55 | 50.55 | 48.59 | 49.77 | 2,018,986 | -0.21(-0.42%) |
Jun 22, 2009 | 51.70 | 51.74 | 48.92 | 49.98 | 2,561,870 | -2.70(-5.12%) |
Jun 19, 2009 | 54.46 | 54.46 | 52.21 | 52.68 | 2,144,376 | -1.10(-2.05%) |
Jun 18, 2009 | 54.44 | 54.88 | 53.20 | 53.78 | 1,248,571 | -0.67(-1.22%) |
Jun 17, 2009 | 55.55 | 55.57 | 53.29 | 54.45 | 1,763,930 | -0.95(-1.72%) |
Jun 16, 2009 | 57.25 | 58.32 | 55.07 | 55.41 | 1,993,107 | -1.85(-3.23%) |
Jun 15, 2009 | 57.56 | 58.00 | 56.46 | 57.25 | 1,515,921 | -1.22(-2.08%) |
Jun 12, 2009 | 57.94 | 58.59 | 57.00 | 58.47 | 1,956,259 | -0.77(-1.30%) |
Jun 11, 2009 | 58.07 | 60.48 | 57.96 | 59.24 | 1,745,318 | +1.18(+2.04%) |
Jun 10, 2009 | 58.26 | 59.01 | 57.22 | 58.06 | 2,033,035 | +0.18(+0.30%) |
Jun 09, 2009 | 56.97 | 58.24 | 56.64 | 57.88 | 2,595,494 | +1.64(+2.91%) |
Jun 08, 2009 | 55.57 | 56.73 | 55.00 | 56.25 | 2,452,847 | +0.24(+0.42%) |
Jun 05, 2009 | 55.97 | 56.89 | 55.10 | 56.01 | 3,227,050 | +0.49(+0.88%) |
Jun 04, 2009 | 54.05 | 56.08 | 53.59 | 55.52 | 2,450,258 | +2.30(+4.33%) |
Jun 03, 2009 | 54.55 | 54.65 | 52.26 | 53.22 | 2,600,566 | -2.41(-4.33%) |
Jun 02, 2009 | 54.55 | 55.93 | 54.10 | 55.62 | 2,662,794 | +0.31(+0.55%) |
Jun 01, 2009 | 53.34 | 55.78 | 53.30 | 55.32 | 2,391,255 | +3.23(+6.20%) |
May 29, 2009 | 52.38 | 53.15 | 51.79 | 52.09 | 4,998,236 | +0.67(+1.29%) |
May 28, 2009 | 50.61 | 51.84 | 49.56 | 51.42 | 2,750,419 | +1.73(+3.49%) |
May 27, 2009 | 50.44 | 51.03 | 49.45 | 49.69 | 2,305,909 | -0.36(-0.72%) |
May 26, 2009 | 48.13 | 50.06 | 47.09 | 50.05 | 3,183,417 | +1.33(+2.73%) |
May 22, 2009 | 49.10 | 49.63 | 48.17 | 48.71 | 2,021,707 | +0.24(+0.49%) |
May 21, 2009 | 49.28 | 49.35 | 47.60 | 48.48 | 2,455,939 | -1.82(-3.62%) |
May 20, 2009 | 50.97 | 51.97 | 50.19 | 50.30 | 2,566,886 | +0.24(+0.47%) |
May 19, 2009 | 48.59 | 50.65 | 47.94 | 50.06 | 3,611,459 | +1.88(+3.91%) |
May 18, 2009 | 46.50 | 48.33 | 46.32 | 48.18 | 2,747,497 | +2.67(+5.87%) |
May 15, 2009 | 47.06 | 47.29 | 44.54 | 45.51 | 3,264,424 | -1.90(-4.01%) |
May 14, 2009 | 47.18 | 47.94 | 46.26 | 47.41 | 1,974,208 | +0.36(+0.76%) |
May 13, 2009 | 48.97 | 49.42 | 46.84 | 47.05 | 2,794,477 | -2.91(-5.82%) |
May 12, 2009 | 50.66 | 51.20 | 48.82 | 49.96 | 2,380,758 | -0.53(-1.06%) |
May 11, 2009 | 51.53 | 51.71 | 49.80 | 50.49 | 2,088,886 | -1.63(-3.13%) |
May 08, 2009 | 51.58 | 53.02 | 51.32 | 52.12 | 3,283,075 | +0.71(+1.38%) |
May 07, 2009 | 54.27 | 54.99 | 50.89 | 51.41 | 3,171,358 | -1.42(-2.69%) |
May 06, 2009 | 52.30 | 52.94 | 51.57 | 52.83 | 2,880,945 | +1.52(+2.95%) |
May 05, 2009 | 53.24 | 53.24 | 49.80 | 51.32 | 2,394,723 | -2.05(-3.84%) |
May 04, 2009 | 52.86 | 53.36 | 52.69 | 53.36 | 2,580,105 | +1.84(+3.57%) |
May 01, 2009 | 50.13 | 52.17 | 49.43 | 51.53 | 2,253,452 | +1.83(+3.68%) |
Apr 30, 2009 | 52.32 | 52.78 | 48.76 | 49.70 | 3,974,050 | -3.08(-5.84%) |
Apr 29, 2009 | 51.46 | 53.46 | 51.41 | 52.78 | 2,332,191 | +1.86(+3.65%) |
Apr 28, 2009 | 50.47 | 51.79 | 50.36 | 50.92 | 1,934,378 | -0.38(-0.73%) |
Apr 27, 2009 | 51.91 | 51.91 | 50.58 | 51.30 | 2,134,560 | -1.85(-3.48%) |
Apr 24, 2009 | 52.52 | 53.67 | 52.39 | 53.15 | 2,067,793 | +1.68(+3.27%) |
Apr 23, 2009 | 50.32 | 51.65 | 50.10 | 51.46 | 1,962,298 | +1.44(+2.87%) |
Apr 22, 2009 | 50.79 | 51.35 | 49.72 | 50.03 | 2,245,565 | -1.40(-2.72%) |
Apr 21, 2009 | 49.55 | 52.30 | 49.37 | 51.43 | 2,209,192 | +1.21(+2.41%) |
Apr 20, 2009 | 52.33 | 52.86 | 50.18 | 50.22 | 1,862,738 | -3.76(-6.96%) |
Apr 17, 2009 | 53.27 | 54.31 | 52.74 | 53.98 | 2,326,638 | +1.30(+2.46%) |
Apr 16, 2009 | 52.09 | 53.28 | 50.75 | 52.68 | 2,561,187 | +1.43(+2.78%) |
Apr 15, 2009 | 53.02 | 53.76 | 50.16 | 51.25 | 3,419,530 | -1.52(-2.89%) |
Apr 14, 2009 | 52.76 | 54.62 | 52.22 | 52.78 | 3,110,078 | -0.74(-1.39%) |
Apr 13, 2009 | 52.52 | 54.03 | 51.46 | 53.52 | 1,640,744 | -0.16(-0.29%) |
Apr 09, 2009 | 54.38 | 54.99 | 52.90 | 53.68 | 2,418,283 | +1.23(+2.35%) |
Apr 08, 2009 | 51.41 | 52.93 | 49.62 | 52.45 | 2,415,273 | +1.65(+3.24%) |
Apr 07, 2009 | 50.97 | 51.39 | 50.06 | 50.80 | 2,583,824 | -1.56(-2.98%) |
Apr 06, 2009 | 51.53 | 52.70 | 50.57 | 52.36 | 4,238,783 | -0.06(-0.12%) |
Apr 03, 2009 | 51.09 | 52.54 | 50.79 | 52.42 | 2,264,710 | +1.29(+2.52%) |
Apr 02, 2009 | 50.09 | 51.69 | 49.54 | 51.13 | 3,198,392 | +2.46(+5.06%) |
Apr 01, 2009 | 46.29 | 49.25 | 45.76 | 48.67 | 3,384,693 | +1.49(+3.15%) |
Mar 31, 2009 | 46.42 | 48.27 | 45.99 | 47.18 | 3,948,217 | +1.46(+3.20%) |
Mar 30, 2009 | 45.54 | 46.06 | 44.42 | 45.72 | 3,167,363 | -3.07(-6.30%) |
Mar 26, 2009 | 48.47 | 49.31 | 47.16 | 48.79 | 5,224,363 | +1.09(+2.28%) |
Mar 25, 2009 | 48.48 | 48.73 | 46.11 | 47.71 | 3,103,567 | -0.60(-1.25%) |
Mar 24, 2009 | 49.04 | 49.53 | 47.61 | 48.31 | 2,279,459 | -1.87(-3.72%) |
Mar 23, 2009 | 48.98 | 50.19 | 48.75 | 50.18 | 2,786,359 | +4.67(+10.26%) |
Mar 20, 2009 | 47.25 | 47.57 | 45.40 | 45.51 | 2,486,172 | -2.87(-5.94%) |
Mar 19, 2009 | 46.98 | 48.50 | 46.78 | 48.38 | 3,458,170 | +2.76(+6.05%) |
Mar 18, 2009 | 43.98 | 45.68 | 43.29 | 45.62 | 4,155,799 | +0.93(+2.09%) |
Mar 17, 2009 | 42.86 | 44.69 | 42.20 | 44.69 | 2,555,584 | +1.85(+4.31%) |
Mar 16, 2009 | 42.06 | 43.73 | 41.46 | 42.84 | 2,855,744 | +0.99(+2.36%) |
Mar 13, 2009 | 42.41 | 42.50 | 40.75 | 41.85 | 0 | -0.17(-0.40%) |
Mar 12, 2009 | 40.19 | 42.13 | 39.46 | 42.02 | 2,887,164 | +1.92(+4.78%) |
Mar 11, 2009 | 40.18 | 41.27 | 39.06 | 40.10 | 2,340,974 | +0.04(+0.11%) |
Mar 10, 2009 | 38.33 | 40.34 | 38.01 | 40.05 | 3,631,611 | +2.58(+6.89%) |
Mar 09, 2009 | 37.15 | 38.72 | 36.79 | 37.47 | 3,647,223 | +0.30(+0.80%) |
Mar 06, 2009 | 38.00 | 38.92 | 35.76 | 37.17 | 0 | -0.08(-0.21%) |
Mar 05, 2009 | 37.13 | 38.43 | 36.60 | 37.25 | 3,569,714 | -1.23(-3.19%) |
Mar 04, 2009 | 38.56 | 39.83 | 37.93 | 38.48 | 3,448,350 | +2.81(+7.88%) |
Mar 02, 2009 | 38.88 | 39.06 | 35.32 | 35.67 | 2,867,694 | -4.21(-10.56%) |
Feb 27, 2009 | 39.86 | 41.34 | 38.70 | 39.88 | 0 | -1.42(-3.44%) |
Feb 26, 2009 | 41.60 | 42.58 | 40.80 | 41.30 | 2,600,958 | +0.47(+1.16%) |
Feb 25, 2009 | 41.25 | 42.06 | 39.97 | 40.82 | 3,082,192 | -0.42(-1.02%) |
Feb 24, 2009 | 39.70 | 41.62 | 38.77 | 41.25 | 3,463,004 | +2.01(+5.13%) |
Feb 23, 2009 | 42.86 | 43.16 | 39.12 | 39.23 | 2,896,786 | -2.83(-6.72%) |
Feb 20, 2009 | 43.48 | 43.48 | 40.97 | 42.06 | 2,833,103 | -1.67(-3.82%) |
Feb 19, 2009 | 43.48 | 44.87 | 42.50 | 43.73 | 3,700,082 | +1.14(+2.67%) |
Feb 18, 2009 | 43.71 | 43.99 | 41.71 | 42.59 | 2,835,770 | -0.68(-1.58%) |
Feb 17, 2009 | 45.28 | 45.80 | 43.19 | 43.28 | 2,585,238 | -4.03(-8.52%) |
Feb 13, 2009 | 46.67 | 48.03 | 46.67 | 47.30 | 1,524,215 | +0.47(+1.01%) |
Feb 12, 2009 | 44.95 | 46.96 | 44.77 | 46.83 | 2,151,762 | +0.61(+1.33%) |
Feb 11, 2009 | 48.23 | 48.76 | 45.26 | 46.22 | 2,996,251 | -1.51(-3.17%) |
Feb 10, 2009 | 48.97 | 51.00 | 47.26 | 47.73 | 4,060,099 | -0.79(-1.62%) |
Feb 09, 2009 | 47.29 | 49.78 | 47.29 | 48.52 | 2,652,198 | +0.36(+0.75%) |
Feb 06, 2009 | 46.61 | 48.66 | 45.68 | 48.16 | 2,307,005 | +1.37(+2.92%) |
Feb 05, 2009 | 45.32 | 47.55 | 44.58 | 46.80 | 3,884,314 | +1.29(+2.83%) |
Feb 04, 2009 | 45.10 | 46.41 | 44.60 | 45.51 | 4,180,068 | +1.33(+3.01%) |
Feb 03, 2009 | 42.75 | 44.49 | 42.11 | 44.18 | 3,501,539 | +1.79(+4.21%) |
Feb 02, 2009 | 42.00 | 43.22 | 41.27 | 42.39 | 3,614,352 | -0.46(-1.06%) |
Jan 30, 2009 | 44.68 | 45.43 | 42.57 | 42.85 | 0 | -1.42(-3.20%) |
Jan 29, 2009 | 44.42 | 45.66 | 43.98 | 44.27 | 2,783,669 | -1.11(-2.45%) |
Jan 28, 2009 | 44.59 | 45.58 | 43.81 | 45.38 | 3,583,101 | +1.57(+3.58%) |
Jan 27, 2009 | 45.44 | 45.44 | 43.41 | 43.81 | 3,951,416 | -1.23(-2.74%) |
Jan 26, 2009 | 44.12 | 46.15 | 43.21 | 45.05 | 4,652,528 | +1.69(+3.90%) |
Jan 23, 2009 | 41.05 | 44.07 | 40.44 | 43.36 | 4,504,751 | +1.31(+3.12%) |
Jan 22, 2009 | 42.71 | 43.49 | 40.72 | 42.04 | 4,910,414 | -1.44(-3.32%) |
Jan 21, 2009 | 42.79 | 43.87 | 42.05 | 43.49 | 5,768,917 | +1.52(+3.63%) |
Jan 20, 2009 | 44.17 | 44.22 | 41.67 | 41.96 | 6,502,628 | +0.99(+2.41%) |
Jan 16, 2009 | 41.38 | 43.04 | 40.24 | 40.97 | 2,994,231 | -0.10(-0.23%) |
Jan 15, 2009 | 40.68 | 41.52 | 38.71 | 41.07 | 3,211,823 | +1.00(+2.49%) |
Jan 14, 2009 | 42.32 | 42.35 | 39.23 | 40.07 | 2,796,006 | -2.76(-6.44%) |
Jan 13, 2009 | 41.27 | 43.22 | 41.06 | 42.83 | 2,908,884 | +1.56(+3.78%) |
Jan 12, 2009 | 43.21 | 43.42 | 40.71 | 41.27 | 3,277,376 | -2.59(-5.91%) |
Jan 09, 2009 | 46.52 | 47.06 | 43.75 | 43.86 | 2,322,121 | -2.64(-5.67%) |
Jan 08, 2009 | 44.55 | 46.74 | 44.52 | 46.50 | 1,895,856 | +0.63(+1.37%) |
Jan 07, 2009 | 46.83 | 47.23 | 44.77 | 45.87 | 2,794,803 | -2.43(-5.04%) |
Jan 06, 2009 | 48.39 | 49.76 | 47.89 | 48.30 | 2,791,749 | +1.14(+2.41%) |
Jan 05, 2009 | 45.54 | 48.23 | 45.15 | 47.16 | 2,650,364 | +1.30(+2.83%) |
Jan 02, 2009 | 43.36 | 46.05 | 43.36 | 45.87 | 0 | +2.77(+6.42%) |
Jan 01, 2009 | 42.23 | 43.64 | 41.87 | 43.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 42.23 | 43.64 | 41.87 | 43.10 | 1,942,747 | +0.55(+1.30%) |
Dec 30, 2008 | 41.31 | 42.59 | 40.54 | 42.55 | 1,911,710 | +0.78(+1.87%) |
Dec 29, 2008 | 41.33 | 42.03 | 40.57 | 41.77 | 1,856,375 | +1.47(+3.65%) |
Dec 26, 2008 | 39.98 | 40.43 | 39.30 | 40.30 | 657,169 | +0.71(+1.79%) |
Dec 24, 2008 | 39.21 | 39.88 | 38.56 | 39.59 | 566,175 | -0.34(-0.86%) |
Dec 23, 2008 | 39.06 | 40.82 | 38.67 | 39.93 | 1,387,471 | +0.24(+0.60%) |
Dec 22, 2008 | 41.89 | 41.97 | 38.65 | 39.70 | 2,443,889 | -2.20(-5.25%) |
Dec 19, 2008 | 40.16 | 42.55 | 40.16 | 41.89 | 2,786,687 | +1.79(+4.45%) |
Dec 18, 2008 | 43.64 | 43.64 | 39.62 | 40.11 | 2,453,044 | -3.21(-7.40%) |
Dec 17, 2008 | 43.11 | 46.25 | 42.83 | 43.31 | 2,641,299 | -0.59(-1.34%) |
Dec 16, 2008 | 44.28 | 44.64 | 42.32 | 43.90 | 2,886,693 | +0.60(+1.38%) |
Dec 15, 2008 | 45.96 | 46.23 | 42.23 | 43.30 | 2,233,857 | -0.31(-0.70%) |
Dec 12, 2008 | 42.90 | 44.62 | 41.90 | 43.61 | 2,360,655 | -1.19(-2.66%) |
Dec 11, 2008 | 46.77 | 48.55 | 43.94 | 44.80 | 4,280,395 | -1.61(-3.47%) |
Dec 10, 2008 | 42.73 | 46.83 | 42.02 | 46.41 | 3,797,998 | +5.38(+13.10%) |
Dec 09, 2008 | 40.87 | 42.73 | 39.18 | 41.03 | 1,769,414 | +0.29(+0.71%) |
Dec 08, 2008 | 37.97 | 41.46 | 37.94 | 40.75 | 3,483,495 | +4.47(+12.34%) |
Dec 05, 2008 | 34.93 | 36.33 | 32.53 | 36.27 | 2,788,909 | +0.15(+0.41%) |
Dec 04, 2008 | 40.31 | 40.92 | 35.45 | 36.12 | 2,532,955 | -5.20(-12.59%) |
Dec 03, 2008 | 39.75 | 41.36 | 38.75 | 41.32 | 2,200,235 | +0.74(+1.83%) |
Dec 02, 2008 | 39.57 | 41.60 | 38.93 | 40.58 | 2,460,900 | +1.67(+4.30%) |