Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 72.85 | 71.78 | 71.78 | 71.78 | 707,382 | -0.74(-1.03%) |
Dec 30, 2009 | 72.85 | 73.00 | 72.21 | 72.52 | 1,296,902 | -0.70(-0.96%) |
Dec 29, 2009 | 74.36 | 75.18 | 72.98 | 73.22 | 1,174,650 | -0.80(-1.08%) |
Dec 28, 2009 | 74.05 | 74.39 | 73.58 | 74.02 | 1,347,574 | +0.44(+0.60%) |
Dec 24, 2009 | 73.66 | 74.03 | 73.26 | 73.58 | 442,369 | +0.13(+0.18%) |
Dec 23, 2009 | 72.46 | 73.59 | 72.00 | 73.45 | 1,589,392 | +1.36(+1.88%) |
Dec 22, 2009 | 72.80 | 73.32 | 71.89 | 72.09 | 1,863,987 | -0.53(-0.72%) |
Dec 21, 2009 | 71.92 | 73.22 | 71.92 | 72.62 | 2,025,807 | +1.06(+1.49%) |
Dec 18, 2009 | 72.53 | 72.53 | 71.24 | 71.55 | 2,032,963 | -0.28(-0.40%) |
Dec 17, 2009 | 72.43 | 72.87 | 71.57 | 71.84 | 1,774,080 | -1.23(-1.68%) |
Dec 16, 2009 | 72.27 | 73.16 | 71.73 | 73.06 | 2,459,599 | +1.46(+2.04%) |
Dec 15, 2009 | 70.60 | 72.27 | 70.60 | 71.60 | 2,704,299 | +0.76(+1.07%) |
Dec 14, 2009 | 70.93 | 70.98 | 70.45 | 70.84 | 1,636,181 | +0.77(+1.09%) |
Dec 11, 2009 | 70.48 | 71.07 | 69.74 | 70.08 | 1,628,610 | -0.30(-0.42%) |
Dec 10, 2009 | 70.57 | 70.78 | 69.73 | 70.38 | 1,730,149 | +0.34(+0.49%) |
Dec 09, 2009 | 70.06 | 70.99 | 68.91 | 70.04 | 2,870,432 | +0.51(+0.73%) |
Dec 08, 2009 | 70.65 | 71.01 | 68.90 | 69.53 | 3,268,299 | -1.81(-2.54%) |
Dec 07, 2009 | 70.84 | 72.28 | 70.81 | 71.33 | 2,130,611 | +0.44(+0.63%) |
Dec 04, 2009 | 73.65 | 74.75 | 70.49 | 70.89 | 3,700,031 | -2.06(-2.83%) |
Dec 03, 2009 | 74.23 | 74.46 | 72.57 | 72.95 | 3,148,871 | -1.29(-1.74%) |
Dec 02, 2009 | 74.15 | 75.13 | 73.86 | 74.24 | 1,778,642 | +0.04(+0.06%) |
Dec 01, 2009 | 73.89 | 74.80 | 73.49 | 74.20 | 2,315,375 | +1.60(+2.21%) |
Nov 30, 2009 | 72.32 | 73.54 | 71.98 | 72.60 | 2,063,666 | +0.06(+0.08%) |
Nov 27, 2009 | 72.26 | 72.95 | 71.48 | 72.54 | 978,382 | -1.63(-2.19%) |
Nov 25, 2009 | 72.98 | 74.53 | 72.12 | 74.16 | 1,411,242 | +1.33(+1.82%) |
Nov 24, 2009 | 72.32 | 72.97 | 71.29 | 72.84 | 1,525,285 | +0.38(+0.52%) |
Nov 23, 2009 | 72.74 | 73.69 | 72.24 | 72.46 | 1,722,080 | +1.23(+1.73%) |
Nov 20, 2009 | 72.21 | 72.78 | 70.79 | 71.22 | 2,635,176 | -1.85(-2.53%) |
Nov 19, 2009 | 74.62 | 74.97 | 72.68 | 73.08 | 1,811,865 | -2.17(-2.89%) |
Nov 18, 2009 | 75.70 | 75.84 | 74.31 | 75.25 | 2,238,646 | -0.29(-0.39%) |
Nov 17, 2009 | 75.55 | 75.78 | 74.44 | 75.54 | 2,087,160 | -0.07(-0.09%) |
Nov 16, 2009 | 73.67 | 75.90 | 73.46 | 75.61 | 2,695,339 | +2.67(+3.66%) |
Nov 13, 2009 | 72.65 | 73.72 | 72.15 | 72.94 | 1,726,949 | +0.17(+0.23%) |
Nov 12, 2009 | 73.54 | 74.31 | 72.38 | 72.77 | 2,312,172 | -1.17(-1.58%) |
Nov 11, 2009 | 74.14 | 74.89 | 73.49 | 73.94 | 2,121,133 | +0.63(+0.86%) |
Nov 10, 2009 | 73.51 | 73.83 | 72.37 | 73.31 | 2,084,228 | -0.33(-0.45%) |
Nov 09, 2009 | 72.33 | 73.84 | 71.91 | 73.64 | 2,102,635 | +2.75(+3.88%) |
Nov 06, 2009 | 71.29 | 72.41 | 70.06 | 70.89 | 3,232,173 | -1.06(-1.47%) |
Nov 05, 2009 | 71.49 | 71.99 | 70.63 | 71.95 | 1,900,287 | +1.09(+1.54%) |
Nov 04, 2009 | 71.98 | 72.65 | 70.74 | 70.85 | 2,482,815 | -0.49(-0.69%) |
Nov 03, 2009 | 68.82 | 71.98 | 68.68 | 71.34 | 3,214,567 | +1.29(+1.84%) |
Nov 02, 2009 | 69.79 | 71.35 | 68.68 | 70.05 | 2,736,704 | +0.58(+0.84%) |
Oct 30, 2009 | 71.79 | 72.52 | 68.75 | 69.47 | 3,476,602 | -2.57(-3.56%) |
Oct 29, 2009 | 73.07 | 73.38 | 71.33 | 72.03 | 4,295,532 | -1.36(-1.85%) |
Oct 28, 2009 | 75.52 | 75.52 | 73.22 | 73.39 | 4,451,952 | -2.61(-3.44%) |
Oct 27, 2009 | 77.01 | 77.77 | 75.48 | 76.00 | 3,142,048 | -0.66(-0.86%) |
Oct 26, 2009 | 77.47 | 79.14 | 76.09 | 76.66 | 2,913,769 | -0.50(-0.65%) |
Oct 23, 2009 | 77.51 | 77.66 | 76.39 | 77.16 | 2,845,538 | -0.88(-1.13%) |
Oct 22, 2009 | 78.02 | 78.27 | 76.19 | 78.04 | 2,814,786 | +0.82(+1.07%) |
Oct 21, 2009 | 76.25 | 79.33 | 76.08 | 77.22 | 2,851,874 | +0.14(+0.18%) |
Oct 20, 2009 | 75.88 | 77.34 | 75.79 | 77.08 | 2,539,315 | -0.74(-0.95%) |
Oct 19, 2009 | 77.04 | 78.14 | 76.98 | 77.82 | 2,005,700 | +0.79(+1.03%) |
Oct 16, 2009 | 76.75 | 77.36 | 75.31 | 77.02 | 2,745,337 | -0.28(-0.36%) |
Oct 15, 2009 | 74.83 | 77.54 | 74.43 | 77.30 | 3,053,652 | +2.51(+3.35%) |
Oct 14, 2009 | 74.57 | 75.19 | 74.23 | 74.79 | 1,944,708 | +1.16(+1.57%) |
Oct 13, 2009 | 74.16 | 74.24 | 72.14 | 73.63 | 2,601,196 | -0.62(-0.83%) |
Oct 12, 2009 | 74.97 | 75.02 | 73.69 | 74.25 | 1,756,810 | +1.24(+1.70%) |
Oct 09, 2009 | 72.82 | 73.54 | 71.98 | 73.01 | 1,810,381 | -0.44(-0.61%) |
Oct 08, 2009 | 72.09 | 73.95 | 71.47 | 73.46 | 2,724,414 | +1.95(+2.72%) |
Oct 07, 2009 | 70.53 | 71.60 | 70.21 | 71.51 | 1,893,371 | +0.79(+1.12%) |
Oct 06, 2009 | 69.64 | 71.25 | 69.47 | 70.71 | 1,825,338 | +2.03(+2.96%) |
Oct 05, 2009 | 67.34 | 68.77 | 67.20 | 68.68 | 2,774,487 | +1.25(+1.86%) |
Oct 02, 2009 | 67.09 | 68.97 | 67.05 | 67.42 | 1,767,844 | -0.97(-1.42%) |
Oct 01, 2009 | 69.76 | 69.98 | 68.10 | 68.39 | 2,731,145 | -1.27(-1.82%) |
Sep 30, 2009 | 70.75 | 70.79 | 68.67 | 69.66 | 2,694,246 | -0.58(-0.83%) |
Sep 29, 2009 | 67.94 | 70.82 | 67.79 | 70.25 | 3,624,968 | +2.23(+3.28%) |
Sep 28, 2009 | 66.60 | 68.23 | 66.45 | 68.02 | 1,260,392 | +1.47(+2.20%) |
Sep 25, 2009 | 66.70 | 67.25 | 65.67 | 66.55 | 1,796,505 | -0.28(-0.43%) |
Sep 24, 2009 | 67.99 | 68.07 | 66.44 | 66.83 | 1,497,270 | -1.16(-1.71%) |
Sep 23, 2009 | 69.52 | 69.85 | 67.45 | 67.99 | 1,879,722 | -1.58(-2.27%) |
Sep 22, 2009 | 69.11 | 69.65 | 68.55 | 69.58 | 1,713,728 | +1.62(+2.38%) |
Sep 21, 2009 | 67.37 | 68.29 | 66.57 | 67.96 | 1,772,671 | -0.59(-0.86%) |
Sep 18, 2009 | 70.01 | 70.01 | 67.64 | 68.55 | 3,107,194 | -1.00(-1.44%) |
Sep 17, 2009 | 70.23 | 70.77 | 69.02 | 69.55 | 3,105,724 | -0.28(-0.41%) |
Sep 16, 2009 | 69.16 | 70.94 | 68.64 | 69.83 | 3,389,244 | +0.77(+1.12%) |
Sep 15, 2009 | 68.87 | 69.22 | 67.63 | 69.06 | 2,616,203 | +0.43(+0.63%) |
Sep 14, 2009 | 67.43 | 68.74 | 67.18 | 68.63 | 2,096,022 | +0.32(+0.47%) |
Sep 11, 2009 | 69.05 | 69.80 | 67.49 | 68.31 | 3,484,347 | -0.61(-0.88%) |
Sep 10, 2009 | 66.86 | 69.10 | 66.27 | 68.91 | 3,325,216 | +2.55(+3.84%) |
Sep 09, 2009 | 67.02 | 67.32 | 65.79 | 66.37 | 3,711,763 | -0.59(-0.88%) |
Sep 08, 2009 | 65.89 | 67.28 | 65.89 | 66.96 | 3,047,656 | +2.28(+3.53%) |
Sep 04, 2009 | 63.22 | 64.92 | 63.10 | 64.68 | 1,802,380 | +1.19(+1.87%) |
Sep 03, 2009 | 63.46 | 63.65 | 62.82 | 63.49 | 2,708,413 | +0.58(+0.93%) |
Sep 02, 2009 | 63.84 | 64.48 | 62.52 | 62.90 | 2,692,913 | -0.99(-1.55%) |
Sep 01, 2009 | 65.02 | 66.32 | 63.70 | 63.89 | 2,688,773 | -1.32(-2.02%) |
Aug 31, 2009 | 64.89 | 65.23 | 64.18 | 65.21 | 2,351,536 | -0.98(-1.48%) |
Aug 28, 2009 | 67.23 | 67.36 | 65.65 | 66.19 | 1,851,458 | -0.20(-0.31%) |
Aug 27, 2009 | 66.02 | 66.62 | 64.69 | 66.40 | 2,041,496 | -0.09(-0.13%) |
Aug 26, 2009 | 65.19 | 66.56 | 65.03 | 66.48 | 2,973,385 | +0.60(+0.91%) |
Aug 25, 2009 | 67.30 | 67.32 | 64.94 | 65.89 | 2,523,596 | -0.89(-1.33%) |
Aug 24, 2009 | 65.93 | 67.20 | 65.85 | 66.78 | 2,126,453 | +1.14(+1.73%) |
Aug 21, 2009 | 64.84 | 65.89 | 64.61 | 65.64 | 2,334,554 | +1.72(+2.69%) |
Aug 20, 2009 | 63.57 | 64.33 | 63.19 | 63.92 | 1,882,384 | +0.31(+0.48%) |
Aug 19, 2009 | 61.23 | 64.20 | 61.00 | 63.61 | 2,444,678 | +1.29(+2.07%) |
Aug 18, 2009 | 61.74 | 62.77 | 61.35 | 62.32 | 2,039,354 | +0.67(+1.08%) |
Aug 17, 2009 | 62.00 | 62.29 | 61.10 | 61.65 | 2,217,511 | -2.26(-3.53%) |
Aug 14, 2009 | 65.59 | 65.59 | 63.22 | 63.91 | 1,971,116 | -1.90(-2.89%) |
Aug 13, 2009 | 64.97 | 65.96 | 64.22 | 65.81 | 2,160,753 | +1.46(+2.27%) |
Aug 12, 2009 | 63.50 | 65.11 | 63.02 | 64.35 | 1,909,417 | +1.18(+1.87%) |
Aug 11, 2009 | 64.91 | 64.91 | 62.86 | 63.17 | 2,275,242 | -1.68(-2.60%) |
Aug 10, 2009 | 65.34 | 65.38 | 64.20 | 64.86 | 1,596,879 | -0.08(-0.12%) |
Aug 07, 2009 | 65.94 | 66.00 | 63.88 | 64.94 | 2,806,279 | -0.38(-0.58%) |
Aug 06, 2009 | 65.78 | 66.21 | 64.55 | 65.32 | 1,923,726 | -0.56(-0.85%) |
Aug 05, 2009 | 66.00 | 66.40 | 65.35 | 65.88 | 2,546,024 | -0.93(-1.39%) |
Aug 04, 2009 | 66.69 | 67.48 | 65.72 | 66.80 | 2,555,305 | -0.66(-0.98%) |
Aug 03, 2009 | 67.15 | 67.81 | 66.75 | 67.47 | 3,094,130 | +1.93(+2.94%) |
Jul 31, 2009 | 64.84 | 65.82 | 64.07 | 65.54 | 3,322,439 | +0.01(+0.02%) |
Jul 30, 2009 | 66.29 | 66.43 | 64.52 | 65.53 | 3,434,219 | -0.59(-0.89%) |
Jul 29, 2009 | 66.32 | 66.54 | 64.76 | 66.12 | 5,227,435 | -1.72(-2.54%) |
Jul 28, 2009 | 67.79 | 68.10 | 66.78 | 67.84 | 5,129,382 | -0.62(-0.91%) |
Jul 27, 2009 | 67.11 | 68.85 | 66.85 | 68.46 | 3,359,733 | +0.54(+0.79%) |
Jul 24, 2009 | 66.72 | 68.06 | 65.64 | 67.92 | 1,122 | +0.62(+0.92%) |
Jul 23, 2009 | 63.09 | 67.35 | 63.09 | 67.30 | 5,606,433 | +3.19(+4.98%) |
Jul 22, 2009 | 63.64 | 64.62 | 62.79 | 64.11 | 3,245,891 | -0.46(-0.71%) |
Jul 21, 2009 | 64.24 | 65.40 | 63.49 | 64.57 | 3,319,009 | +1.02(+1.61%) |
Jul 20, 2009 | 63.01 | 63.60 | 61.87 | 63.54 | 2,843,514 | +1.52(+2.45%) |
Jul 17, 2009 | 61.64 | 62.36 | 60.96 | 62.03 | 2,870,663 | +0.57(+0.93%) |
Jul 16, 2009 | 60.02 | 61.77 | 59.56 | 61.46 | 2,547,755 | +0.92(+1.52%) |
Jul 15, 2009 | 59.74 | 60.65 | 59.31 | 60.54 | 2,955,675 | +1.95(+3.34%) |
Jul 14, 2009 | 57.98 | 58.75 | 57.24 | 58.59 | 3,031,364 | +1.10(+1.92%) |
Jul 13, 2009 | 56.86 | 57.49 | 55.22 | 57.48 | 2,536,100 | +0.63(+1.12%) |
Jul 10, 2009 | 55.86 | 57.04 | 55.43 | 56.85 | 2,620,196 | -0.08(-0.14%) |
Jul 09, 2009 | 56.75 | 57.76 | 55.83 | 56.93 | 4,002,094 | +0.89(+1.59%) |
Jul 08, 2009 | 55.38 | 56.44 | 54.28 | 56.04 | 4,285,853 | +0.46(+0.83%) |
Jul 07, 2009 | 57.60 | 57.60 | 55.49 | 55.58 | 3,970,500 | -1.96(-3.41%) |
Jul 06, 2009 | 55.98 | 57.71 | 55.28 | 57.54 | 4,693,988 | +0.88(+1.54%) |
Jul 02, 2009 | 58.40 | 58.51 | 56.67 | 56.67 | 3,740,811 | -3.03(-5.07%) |
Jul 01, 2009 | 61.36 | 61.89 | 59.58 | 59.69 | 3,609,576 | -0.88(-1.44%) |
Jun 30, 2009 | 61.15 | 62.49 | 59.39 | 60.57 | 4,079,873 | -1.02(-1.66%) |
Jun 29, 2009 | 62.25 | 62.84 | 61.36 | 61.59 | 3,737,678 | -0.09(-0.15%) |
Jun 26, 2009 | 63.50 | 63.63 | 61.43 | 61.68 | 5,225,446 | -2.23(-3.49%) |
Jun 25, 2009 | 62.94 | 64.17 | 62.70 | 63.92 | 2,819,920 | +2.33(+3.78%) |
Jun 24, 2009 | 61.26 | 62.62 | 60.31 | 61.59 | 3,164,812 | +1.06(+1.75%) |
Jun 23, 2009 | 60.20 | 61.13 | 59.24 | 60.53 | 2,772,442 | +0.69(+1.15%) |
Jun 22, 2009 | 62.48 | 62.67 | 59.61 | 59.85 | 3,619,181 | -4.09(-6.40%) |
Jun 19, 2009 | 64.63 | 64.84 | 63.08 | 63.94 | 3,120,090 | +0.17(+0.26%) |
Jun 18, 2009 | 63.90 | 65.09 | 63.03 | 63.77 | 2,849,450 | -0.39(-0.61%) |
Jun 17, 2009 | 64.27 | 64.91 | 62.92 | 64.16 | 3,402,438 | -0.51(-0.79%) |
Jun 16, 2009 | 65.67 | 67.23 | 64.49 | 64.68 | 2,730,133 | -0.99(-1.51%) |
Jun 15, 2009 | 65.73 | 66.11 | 64.47 | 65.67 | 2,848,763 | -1.22(-1.82%) |
Jun 12, 2009 | 66.73 | 67.05 | 65.54 | 66.88 | 2,522,213 | -0.63(-0.93%) |
Jun 11, 2009 | 66.81 | 68.61 | 66.05 | 67.51 | 3,889,452 | +0.69(+1.03%) |
Jun 10, 2009 | 67.54 | 67.79 | 65.82 | 66.83 | 3,741,610 | +0.31(+0.46%) |
Jun 09, 2009 | 65.65 | 67.32 | 65.15 | 66.52 | 4,206,956 | +2.04(+3.17%) |
Jun 08, 2009 | 64.00 | 64.94 | 62.67 | 64.48 | 3,595,917 | +0.85(+1.34%) |
Jun 05, 2009 | 63.81 | 64.16 | 61.17 | 63.62 | 5,100,640 | +0.42(+0.66%) |
Jun 04, 2009 | 61.97 | 63.73 | 61.31 | 63.21 | 3,067,134 | +2.21(+3.62%) |
Jun 03, 2009 | 63.22 | 63.38 | 60.04 | 61.00 | 4,343,800 | -3.68(-5.69%) |
Jun 02, 2009 | 64.55 | 65.19 | 63.86 | 64.68 | 2,655,919 | -0.36(-0.56%) |
Jun 01, 2009 | 64.18 | 65.46 | 62.80 | 65.05 | 4,871,173 | +3.58(+5.83%) |
May 29, 2009 | 60.62 | 61.47 | 60.10 | 61.47 | 3,968,847 | +1.87(+3.15%) |
May 28, 2009 | 57.51 | 59.99 | 57.06 | 59.59 | 3,279,298 | +2.85(+5.03%) |
May 27, 2009 | 57.28 | 58.53 | 56.70 | 56.74 | 2,894,712 | -0.49(-0.85%) |
May 26, 2009 | 55.34 | 57.51 | 54.50 | 57.23 | 2,848,253 | +1.59(+2.86%) |
May 22, 2009 | 55.39 | 56.59 | 55.14 | 55.64 | 2,141,200 | +0.44(+0.79%) |
May 21, 2009 | 55.49 | 55.68 | 54.06 | 55.20 | 2,500,206 | -1.40(-2.47%) |
May 20, 2009 | 57.43 | 58.83 | 56.45 | 56.60 | 2,923,110 | +0.31(+0.56%) |
May 19, 2009 | 55.49 | 56.95 | 54.81 | 56.29 | 2,481,477 | +0.79(+1.43%) |
May 18, 2009 | 53.73 | 55.54 | 53.73 | 55.49 | 2,866,767 | +2.63(+4.98%) |
May 15, 2009 | 53.03 | 54.20 | 52.47 | 52.86 | 3,179,326 | -1.11(-2.05%) |
May 14, 2009 | 53.22 | 54.35 | 52.74 | 53.97 | 3,317,085 | +0.39(+0.72%) |
May 13, 2009 | 56.27 | 56.27 | 53.05 | 53.58 | 3,849,292 | -2.95(-5.22%) |
May 12, 2009 | 56.94 | 57.07 | 54.96 | 56.54 | 3,101,296 | +0.36(+0.65%) |
May 11, 2009 | 56.87 | 57.05 | 55.65 | 56.17 | 2,654,522 | -1.92(-3.30%) |
May 08, 2009 | 56.86 | 58.78 | 56.85 | 58.09 | 3,234,973 | +2.17(+3.89%) |
May 07, 2009 | 59.59 | 60.26 | 55.09 | 55.92 | 3,328,475 | -2.11(-3.63%) |
May 06, 2009 | 58.19 | 58.59 | 56.64 | 58.02 | 3,390,323 | +0.95(+1.66%) |
May 05, 2009 | 56.45 | 57.21 | 55.43 | 57.08 | 3,015,924 | -0.23(-0.39%) |
May 04, 2009 | 57.16 | 57.30 | 56.64 | 57.30 | 2,848,837 | +2.74(+5.03%) |
May 01, 2009 | 53.04 | 55.37 | 53.04 | 54.56 | 2,625,231 | +1.75(+3.31%) |
Apr 30, 2009 | 54.03 | 54.97 | 52.09 | 52.81 | 2,795,603 | -1.24(-2.29%) |
Apr 29, 2009 | 53.18 | 56.25 | 53.18 | 54.05 | 3,666,567 | -0.24(-0.44%) |
Apr 28, 2009 | 55.08 | 55.20 | 53.84 | 54.29 | 2,710,664 | -1.15(-2.08%) |
Apr 27, 2009 | 53.74 | 55.83 | 53.74 | 55.44 | 3,219,423 | -0.12(-0.22%) |
Apr 24, 2009 | 54.78 | 55.97 | 54.04 | 55.57 | 4,236,416 | +1.57(+2.90%) |
Apr 23, 2009 | 53.22 | 55.21 | 52.28 | 54.00 | 5,354,505 | +2.13(+4.11%) |
Apr 22, 2009 | 51.36 | 53.52 | 50.79 | 51.87 | 3,750,720 | +0.15(+0.30%) |
Apr 21, 2009 | 49.26 | 51.85 | 49.26 | 51.72 | 3,105,985 | +1.14(+2.26%) |
Apr 20, 2009 | 52.14 | 52.18 | 50.40 | 50.57 | 2,034,301 | -2.99(-5.58%) |
Apr 17, 2009 | 53.04 | 54.01 | 52.26 | 53.56 | 2,417,523 | +0.74(+1.39%) |
Apr 16, 2009 | 51.61 | 53.31 | 51.05 | 52.82 | 2,152,003 | +0.71(+1.36%) |
Apr 15, 2009 | 52.23 | 52.94 | 51.08 | 52.12 | 2,683,319 | -0.20(-0.39%) |
Apr 14, 2009 | 51.01 | 53.58 | 50.74 | 52.32 | 2,911,442 | +0.72(+1.40%) |
Apr 13, 2009 | 50.98 | 52.06 | 49.96 | 51.60 | 3,081,449 | -0.47(-0.90%) |
Apr 09, 2009 | 51.14 | 52.07 | 50.90 | 52.07 | 2,851,770 | +1.95(+3.90%) |
Apr 08, 2009 | 48.77 | 50.55 | 47.91 | 50.11 | 3,270,073 | +1.52(+3.12%) |
Apr 07, 2009 | 48.78 | 49.01 | 48.00 | 48.59 | 2,324,018 | -1.16(-2.33%) |
Apr 06, 2009 | 49.60 | 49.98 | 48.68 | 49.75 | 2,607,927 | -0.54(-1.07%) |
Apr 03, 2009 | 48.05 | 50.53 | 47.89 | 50.29 | 3,250,308 | +1.95(+4.04%) |
Apr 02, 2009 | 47.73 | 49.32 | 47.30 | 48.34 | 3,858,603 | +1.96(+4.23%) |
Apr 01, 2009 | 44.94 | 47.08 | 44.67 | 46.38 | 2,848,847 | +0.53(+1.16%) |
Mar 31, 2009 | 48.29 | 48.50 | 45.58 | 45.84 | 4,110,586 | -2.16(-4.50%) |
Mar 30, 2009 | 46.79 | 48.00 | 46.17 | 48.00 | 3,236,089 | -1.13(-2.30%) |
Mar 26, 2009 | 51.02 | 52.15 | 48.95 | 49.13 | 4,862,939 | -1.09(-2.18%) |
Mar 25, 2009 | 50.94 | 51.33 | 48.19 | 50.23 | 3,305,874 | -1.01(-1.96%) |
Mar 24, 2009 | 51.05 | 52.07 | 49.99 | 51.23 | 3,207,558 | -0.85(-1.62%) |
Mar 23, 2009 | 50.28 | 52.08 | 50.26 | 52.08 | 4,063,558 | +3.82(+7.92%) |
Mar 20, 2009 | 50.76 | 51.05 | 47.72 | 48.26 | 6,314,547 | -1.81(-3.61%) |
Mar 19, 2009 | 48.66 | 52.08 | 48.13 | 50.07 | 7,949,436 | +3.13(+6.67%) |
Mar 18, 2009 | 45.37 | 47.49 | 44.23 | 46.94 | 5,196,793 | +1.25(+2.75%) |
Mar 17, 2009 | 43.47 | 45.68 | 43.32 | 45.68 | 3,810,309 | +1.85(+4.23%) |
Mar 16, 2009 | 43.09 | 44.81 | 42.23 | 43.83 | 3,560,293 | +0.80(+1.86%) |
Mar 13, 2009 | 42.90 | 43.93 | 42.37 | 43.03 | 0 | +0.48(+1.13%) |
Mar 12, 2009 | 40.63 | 42.70 | 40.15 | 42.55 | 3,928,985 | +2.07(+5.12%) |
Mar 11, 2009 | 40.99 | 41.56 | 39.96 | 40.48 | 4,797,731 | -0.61(-1.47%) |
Mar 10, 2009 | 40.49 | 42.59 | 40.36 | 41.08 | 5,247,491 | +1.49(+3.76%) |
Mar 09, 2009 | 40.15 | 41.96 | 39.24 | 39.59 | 4,906,851 | -0.87(-2.14%) |
Mar 06, 2009 | 40.72 | 41.42 | 38.87 | 40.46 | 0 | +0.15(+0.38%) |
Mar 05, 2009 | 41.67 | 42.23 | 39.57 | 40.31 | 4,643,795 | -2.05(-4.84%) |
Mar 04, 2009 | 44.25 | 44.25 | 42.18 | 42.36 | 9,974,581 | +0.08(+0.19%) |
Mar 02, 2009 | 44.71 | 45.33 | 41.79 | 42.28 | 4,739,684 | -3.41(-7.46%) |
Feb 27, 2009 | 45.06 | 47.76 | 44.33 | 45.68 | 0 | -0.12(-0.27%) |
Feb 26, 2009 | 46.60 | 47.61 | 45.69 | 45.81 | 8,791,485 | -1.25(-2.65%) |
Feb 25, 2009 | 47.30 | 48.82 | 45.52 | 47.05 | 28,887,472 | -0.17(-0.37%) |
Feb 24, 2009 | 44.86 | 47.56 | 44.66 | 47.23 | 5,576,288 | +2.61(+5.85%) |
Feb 23, 2009 | 47.02 | 47.40 | 44.25 | 44.62 | 5,278,765 | -1.33(-2.90%) |
Feb 20, 2009 | 44.49 | 46.35 | 44.13 | 45.95 | 0 | +0.12(+0.25%) |
Feb 19, 2009 | 46.00 | 46.81 | 45.49 | 45.84 | 4,685,585 | +0.93(+2.06%) |
Feb 18, 2009 | 44.39 | 45.20 | 43.11 | 44.91 | 5,855,880 | +0.82(+1.85%) |
Feb 17, 2009 | 47.07 | 48.02 | 43.16 | 44.09 | 13,851,161 | -2.15(-4.65%) |
Feb 13, 2009 | 46.04 | 46.95 | 45.67 | 46.25 | 0 | +0.82(+1.80%) |
Feb 12, 2009 | 44.28 | 46.35 | 43.76 | 45.43 | 3,954,898 | -0.14(-0.30%) |
Feb 11, 2009 | 46.76 | 48.19 | 44.18 | 45.57 | 4,312,794 | -2.34(-4.89%) |
Feb 10, 2009 | 50.15 | 51.31 | 47.11 | 47.91 | 6,090,723 | -2.22(-4.42%) |
Feb 09, 2009 | 50.32 | 51.67 | 49.32 | 50.13 | 3,077,096 | +0.90(+1.84%) |
Feb 06, 2009 | 46.71 | 49.66 | 46.33 | 49.22 | 0 | +1.95(+4.12%) |
Feb 05, 2009 | 45.81 | 47.57 | 44.45 | 47.27 | 5,911,265 | +0.55(+1.19%) |
Feb 04, 2009 | 46.66 | 47.46 | 46.06 | 46.72 | 5,081,455 | +0.71(+1.55%) |
Feb 03, 2009 | 45.73 | 46.33 | 44.86 | 46.00 | 3,124,537 | +0.57(+1.25%) |
Feb 02, 2009 | 44.98 | 45.73 | 43.98 | 45.44 | 3,617,741 | -0.34(-0.73%) |
Jan 30, 2009 | 48.11 | 48.11 | 45.11 | 45.77 | 0 | -0.89(-1.91%) |
Jan 29, 2009 | 46.68 | 47.62 | 46.08 | 46.66 | 3,055,683 | -1.42(-2.96%) |
Jan 28, 2009 | 48.48 | 48.48 | 46.92 | 48.08 | 3,983,025 | +1.52(+3.26%) |
Jan 27, 2009 | 47.67 | 48.46 | 45.73 | 46.57 | 3,479,181 | -1.20(-2.50%) |
Jan 26, 2009 | 46.68 | 49.13 | 46.57 | 47.76 | 4,626,210 | +1.62(+3.51%) |
Jan 23, 2009 | 42.02 | 46.89 | 42.02 | 46.14 | 0 | +2.28(+5.20%) |
Jan 22, 2009 | 43.65 | 45.43 | 42.47 | 43.86 | 4,286,016 | -0.73(-1.64%) |
Jan 21, 2009 | 41.91 | 44.79 | 41.54 | 44.59 | 4,896,492 | +3.73(+9.14%) |
Jan 20, 2009 | 41.75 | 42.48 | 40.37 | 40.86 | 4,333,214 | -1.42(-3.36%) |
Jan 16, 2009 | 42.57 | 43.39 | 40.99 | 42.28 | 0 | +0.98(+2.38%) |
Jan 15, 2009 | 41.18 | 41.44 | 39.53 | 41.29 | 2,850,997 | +0.34(+0.84%) |
Jan 14, 2009 | 42.96 | 42.96 | 40.37 | 40.95 | 3,884,631 | -2.83(-6.46%) |
Jan 13, 2009 | 42.92 | 44.31 | 42.24 | 43.78 | 3,112,375 | +0.81(+1.88%) |
Jan 12, 2009 | 43.97 | 44.12 | 42.02 | 42.97 | 4,785,772 | -2.07(-4.60%) |
Jan 09, 2009 | 47.02 | 47.32 | 44.50 | 45.04 | 2,826,620 | -2.00(-4.25%) |
Jan 08, 2009 | 45.99 | 47.28 | 44.93 | 47.04 | 3,783,802 | +0.30(+0.64%) |
Jan 07, 2009 | 48.16 | 48.82 | 46.09 | 46.74 | 3,005,684 | -2.42(-4.93%) |
Jan 06, 2009 | 50.09 | 50.83 | 48.62 | 49.16 | 4,573,635 | +0.58(+1.19%) |
Jan 05, 2009 | 45.83 | 49.87 | 45.36 | 48.59 | 4,409,781 | +2.55(+5.54%) |
Jan 02, 2009 | 43.90 | 46.49 | 43.09 | 46.03 | 0 | +3.05(+7.09%) |