Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 53.83 | 54.30 | 52.94 | 53.30 | 3,513,965 | -0.68(-1.26%) |
Aug 28, 2009 | 54.10 | 54.81 | 53.59 | 53.98 | 3,394,642 | +0.47(+0.87%) |
Aug 27, 2009 | 53.71 | 53.74 | 52.87 | 53.51 | 2,614,544 | +0.05(+0.10%) |
Aug 26, 2009 | 52.78 | 53.74 | 52.54 | 53.46 | 3,178,348 | +0.70(+1.32%) |
Aug 25, 2009 | 52.79 | 53.20 | 52.58 | 52.76 | 2,006,576 | +0.20(+0.38%) |
Aug 24, 2009 | 53.51 | 53.51 | 52.37 | 52.56 | 2,279,116 | -0.15(-0.28%) |
Aug 21, 2009 | 52.28 | 52.78 | 51.68 | 52.71 | 2,817,812 | +0.85(+1.64%) |
Aug 20, 2009 | 50.60 | 52.06 | 50.45 | 51.86 | 3,240,313 | +1.59(+3.17%) |
Aug 19, 2009 | 50.07 | 50.53 | 49.32 | 50.27 | 4,299,949 | +0.01(+0.02%) |
Aug 18, 2009 | 51.05 | 51.48 | 49.94 | 50.26 | 3,151,275 | -1.04(-2.02%) |
Aug 17, 2009 | 51.67 | 51.70 | 50.70 | 51.30 | 3,683,078 | +0.47(+0.93%) |
Aug 14, 2009 | 50.53 | 50.89 | 50.12 | 50.82 | 2,148,426 | +0.46(+0.91%) |
Aug 13, 2009 | 51.53 | 51.53 | 50.24 | 50.37 | 2,620,093 | -1.13(-2.20%) |
Aug 12, 2009 | 50.56 | 51.90 | 50.56 | 51.50 | 2,915,000 | +0.97(+1.92%) |
Aug 11, 2009 | 50.16 | 50.90 | 49.97 | 50.53 | 2,714,410 | +0.22(+0.44%) |
Aug 10, 2009 | 49.38 | 50.35 | 49.38 | 50.30 | 2,065,356 | +0.99(+2.00%) |
Aug 07, 2009 | 49.20 | 49.75 | 48.90 | 49.32 | 2,807,160 | +0.51(+1.05%) |
Aug 06, 2009 | 49.96 | 50.01 | 48.54 | 48.80 | 4,043,679 | -1.08(-2.16%) |
Aug 05, 2009 | 50.10 | 50.43 | 49.34 | 49.88 | 3,124,042 | -0.30(-0.60%) |
Aug 04, 2009 | 50.10 | 50.51 | 49.69 | 50.18 | 2,881,876 | +0.06(+0.11%) |
Aug 03, 2009 | 49.94 | 50.30 | 49.07 | 50.13 | 4,728,190 | +0.25(+0.50%) |
Jul 31, 2009 | 50.65 | 50.95 | 49.76 | 49.88 | 8,898,615 | -1.71(-3.32%) |
Jul 30, 2009 | 57.16 | 57.61 | 50.29 | 51.59 | 15,163,661 | -4.75(-8.44%) |
Jul 29, 2009 | 54.96 | 56.73 | 54.84 | 56.34 | 3,216,229 | +1.19(+2.15%) |
Jul 28, 2009 | 55.21 | 55.83 | 54.84 | 55.16 | 1,931,609 | +0.04(+0.07%) |
Jul 27, 2009 | 55.21 | 55.35 | 54.50 | 55.12 | 1,166,915 | +0.20(+0.36%) |
Jul 24, 2009 | 54.42 | 55.02 | 54.35 | 54.92 | 1,329 | +0.25(+0.45%) |
Jul 23, 2009 | 53.38 | 54.98 | 53.38 | 54.68 | 2,659,269 | +1.16(+2.16%) |
Jul 22, 2009 | 53.64 | 54.22 | 53.39 | 53.52 | 2,376,003 | -0.05(-0.10%) |
Jul 21, 2009 | 53.52 | 53.94 | 53.12 | 53.57 | 1,853,965 | +0.24(+0.46%) |
Jul 20, 2009 | 53.36 | 53.40 | 52.78 | 53.33 | 1,227,669 | +0.13(+0.24%) |
Jul 17, 2009 | 54.18 | 54.40 | 52.89 | 53.20 | 1,773,785 | -1.07(-1.97%) |
Jul 16, 2009 | 54.22 | 54.67 | 53.89 | 54.27 | 2,353,834 | +0.05(+0.08%) |
Jul 15, 2009 | 53.63 | 54.25 | 53.21 | 54.22 | 1,927,527 | +0.84(+1.58%) |
Jul 14, 2009 | 52.83 | 53.44 | 52.60 | 53.38 | 1,480,259 | +0.50(+0.94%) |
Jul 13, 2009 | 51.97 | 52.98 | 51.96 | 52.88 | 1,663,108 | +1.03(+1.99%) |
Jul 10, 2009 | 51.84 | 52.28 | 51.67 | 51.85 | 1,512,524 | -0.32(-0.62%) |
Jul 09, 2009 | 52.68 | 52.74 | 51.87 | 52.17 | 1,675,678 | -0.40(-0.76%) |
Jul 08, 2009 | 53.17 | 53.42 | 52.21 | 52.57 | 1,789,836 | -0.57(-1.07%) |
Jul 07, 2009 | 53.76 | 54.06 | 53.04 | 53.14 | 1,405,329 | -0.70(-1.31%) |
Jul 06, 2009 | 52.78 | 53.92 | 52.63 | 53.84 | 1,286,555 | +0.98(+1.85%) |
Jul 02, 2009 | 53.89 | 53.89 | 52.86 | 52.86 | 1,610,066 | -1.26(-2.33%) |
Jul 01, 2009 | 54.74 | 54.77 | 53.74 | 54.12 | 1,571,079 | -0.47(-0.86%) |
Jun 30, 2009 | 54.94 | 54.94 | 54.09 | 54.59 | 2,132,615 | -0.31(-0.56%) |
Jun 29, 2009 | 54.50 | 55.07 | 53.60 | 54.90 | 1,409,684 | +0.59(+1.09%) |
Jun 26, 2009 | 54.26 | 54.54 | 53.84 | 54.31 | 1,642,107 | +0.02(+0.04%) |
Jun 25, 2009 | 53.66 | 54.47 | 53.60 | 54.28 | 2,348,592 | +1.84(+3.52%) |
Jun 24, 2009 | 52.44 | 52.97 | 52.06 | 52.44 | 1,373,270 | +0.19(+0.37%) |
Jun 23, 2009 | 52.51 | 52.89 | 52.02 | 52.25 | 1,311,044 | +0.02(+0.03%) |
Jun 22, 2009 | 52.39 | 52.72 | 51.91 | 52.23 | 1,603,962 | -0.70(-1.33%) |
Jun 19, 2009 | 53.10 | 53.83 | 51.64 | 52.94 | 2,379,451 | -0.12(-0.23%) |
Jun 18, 2009 | 52.08 | 53.42 | 51.94 | 53.06 | 1,536,603 | +0.95(+1.82%) |
Jun 17, 2009 | 51.23 | 52.80 | 51.23 | 52.11 | 1,713,561 | +0.85(+1.66%) |
Jun 16, 2009 | 51.39 | 51.64 | 51.22 | 51.26 | 2,100,473 | -0.13(-0.25%) |
Jun 15, 2009 | 52.03 | 52.22 | 51.29 | 51.39 | 1,470,027 | -0.93(-1.78%) |
Jun 12, 2009 | 51.84 | 52.72 | 51.84 | 52.33 | 1,729,182 | +0.05(+0.10%) |
Jun 11, 2009 | 51.73 | 52.98 | 51.69 | 52.27 | 1,827,417 | +0.53(+1.02%) |
Jun 10, 2009 | 52.42 | 52.57 | 51.44 | 51.74 | 2,076,535 | -0.32(-0.62%) |
Jun 09, 2009 | 51.75 | 52.44 | 51.44 | 52.06 | 2,373,833 | +0.59(+1.15%) |
Jun 08, 2009 | 51.28 | 51.94 | 51.12 | 51.48 | 2,337,333 | -0.06(-0.12%) |
Jun 05, 2009 | 51.70 | 51.90 | 51.37 | 51.54 | 2,434,645 | -0.15(-0.30%) |
Jun 04, 2009 | 52.87 | 52.96 | 51.29 | 51.69 | 3,418,464 | -1.09(-2.06%) |
Jun 03, 2009 | 52.46 | 52.88 | 52.12 | 52.78 | 1,893,217 | +0.10(+0.19%) |
Jun 02, 2009 | 52.07 | 52.93 | 51.83 | 52.68 | 1,747,560 | +0.61(+1.18%) |
Jun 01, 2009 | 51.90 | 52.38 | 51.83 | 52.06 | 2,410,415 | +0.25(+0.49%) |
May 29, 2009 | 51.26 | 51.86 | 50.53 | 51.81 | 2,765,672 | +0.52(+1.01%) |
May 28, 2009 | 51.48 | 51.84 | 51.08 | 51.29 | 2,849,390 | -0.10(-0.19%) |
May 27, 2009 | 51.46 | 51.84 | 51.12 | 51.39 | 5,076,475 | +0.00(+0.00%) |
May 26, 2009 | 49.91 | 51.53 | 49.72 | 51.39 | 2,379,598 | +0.94(+1.87%) |
May 22, 2009 | 49.77 | 50.74 | 49.67 | 50.45 | 1,545,243 | +0.67(+1.34%) |
May 21, 2009 | 49.74 | 49.95 | 49.31 | 49.78 | 2,207,767 | -0.02(-0.05%) |
May 20, 2009 | 49.82 | 50.38 | 49.58 | 49.81 | 1,513,239 | +0.38(+0.76%) |
May 19, 2009 | 49.66 | 50.10 | 49.27 | 49.43 | 2,326,353 | -0.28(-0.55%) |
May 18, 2009 | 50.14 | 50.14 | 49.34 | 49.71 | 3,674,854 | -0.18(-0.35%) |
May 15, 2009 | 50.45 | 50.72 | 49.73 | 49.88 | 3,081,145 | -0.56(-1.11%) |
May 14, 2009 | 49.97 | 51.01 | 49.79 | 50.44 | 3,389,665 | +0.43(+0.86%) |
May 13, 2009 | 48.50 | 50.24 | 48.50 | 50.01 | 3,629,789 | +0.96(+1.95%) |
May 12, 2009 | 48.30 | 49.15 | 47.97 | 49.06 | 5,195,123 | +1.18(+2.46%) |
May 11, 2009 | 47.64 | 48.36 | 47.32 | 47.88 | 3,876,018 | -0.21(-0.45%) |
May 08, 2009 | 47.54 | 48.42 | 47.16 | 48.09 | 5,444,119 | +0.93(+1.98%) |
May 07, 2009 | 47.46 | 47.69 | 46.71 | 47.16 | 4,917,650 | +0.11(+0.23%) |
May 06, 2009 | 47.69 | 47.87 | 46.64 | 47.05 | 3,615,549 | -0.54(-1.13%) |
May 05, 2009 | 46.55 | 47.66 | 46.24 | 47.59 | 4,661,332 | +0.99(+2.12%) |
May 04, 2009 | 46.61 | 46.70 | 46.46 | 46.60 | 5,562,571 | -0.24(-0.51%) |
May 01, 2009 | 46.40 | 47.04 | 46.33 | 46.84 | 4,374,807 | +0.54(+1.16%) |
Apr 30, 2009 | 47.04 | 47.69 | 46.30 | 46.30 | 5,024,021 | -0.34(-0.72%) |
Apr 29, 2009 | 48.02 | 48.02 | 46.36 | 46.64 | 5,738,585 | -0.95(-1.99%) |
Apr 28, 2009 | 49.07 | 49.61 | 47.28 | 47.59 | 4,526,604 | -2.09(-4.21%) |
Apr 27, 2009 | 47.83 | 50.18 | 47.82 | 49.68 | 3,881,306 | +1.85(+3.87%) |
Apr 24, 2009 | 49.13 | 49.19 | 47.66 | 47.82 | 4,010,246 | -1.19(-2.44%) |
Apr 23, 2009 | 50.91 | 51.13 | 48.29 | 49.02 | 4,338,911 | -2.25(-4.39%) |
Apr 22, 2009 | 51.59 | 52.39 | 51.05 | 51.27 | 2,571,051 | -0.57(-1.11%) |
Apr 21, 2009 | 51.87 | 53.58 | 51.33 | 51.84 | 1,842,008 | -0.53(-1.01%) |
Apr 20, 2009 | 52.08 | 53.24 | 52.01 | 52.37 | 2,041,525 | +0.10(+0.19%) |
Apr 17, 2009 | 52.06 | 52.67 | 51.57 | 52.27 | 2,280,080 | +0.29(+0.56%) |
Apr 16, 2009 | 51.95 | 52.20 | 51.12 | 51.98 | 1,587,852 | +0.32(+0.62%) |
Apr 15, 2009 | 52.29 | 52.75 | 51.10 | 51.66 | 1,871,212 | -0.63(-1.20%) |
Apr 14, 2009 | 51.33 | 52.79 | 51.31 | 52.29 | 2,999,958 | +0.80(+1.56%) |
Apr 13, 2009 | 51.37 | 51.88 | 51.00 | 51.48 | 1,769,625 | +0.01(+0.01%) |
Apr 09, 2009 | 51.44 | 51.69 | 51.05 | 51.48 | 1,555,318 | +0.63(+1.23%) |
Apr 08, 2009 | 50.14 | 51.08 | 50.01 | 50.85 | 1,615,310 | +0.79(+1.58%) |
Apr 07, 2009 | 49.59 | 50.57 | 49.21 | 50.06 | 1,290,474 | -0.05(-0.11%) |
Apr 06, 2009 | 50.24 | 51.17 | 49.73 | 50.11 | 1,449,963 | -0.39(-0.77%) |
Apr 03, 2009 | 51.16 | 51.49 | 50.01 | 50.50 | 1,738,283 | -0.64(-1.24%) |
Apr 02, 2009 | 51.90 | 52.21 | 50.88 | 51.14 | 1,997,531 | +0.31(+0.60%) |
Apr 01, 2009 | 51.05 | 51.08 | 49.73 | 50.83 | 2,456,080 | -0.64(-1.25%) |
Mar 31, 2009 | 51.25 | 52.33 | 50.42 | 51.48 | 1,896,502 | +0.66(+1.30%) |
Mar 30, 2009 | 51.55 | 52.35 | 50.53 | 50.82 | 2,053,108 | +0.08(+0.17%) |
Mar 26, 2009 | 50.91 | 51.35 | 49.23 | 50.73 | 2,489,293 | -0.11(-0.21%) |
Mar 25, 2009 | 50.99 | 51.75 | 50.19 | 50.84 | 2,136,170 | +0.28(+0.55%) |
Mar 24, 2009 | 50.45 | 51.31 | 50.45 | 50.56 | 1,597,910 | -0.28(-0.56%) |
Mar 23, 2009 | 49.90 | 50.89 | 49.84 | 50.85 | 1,865,803 | +1.42(+2.87%) |
Mar 20, 2009 | 49.13 | 50.67 | 48.69 | 49.43 | 3,115,924 | +0.88(+1.81%) |
Mar 19, 2009 | 50.77 | 50.77 | 48.23 | 48.55 | 2,659,078 | -1.80(-3.57%) |
Mar 18, 2009 | 50.11 | 51.03 | 49.48 | 50.35 | 1,546,316 | +0.08(+0.17%) |
Mar 17, 2009 | 49.94 | 50.28 | 49.36 | 50.27 | 1,654,658 | +0.45(+0.91%) |
Mar 16, 2009 | 50.14 | 50.96 | 49.77 | 49.81 | 1,527,330 | -0.08(-0.17%) |
Mar 13, 2009 | 49.03 | 50.14 | 48.76 | 49.90 | 0 | +0.94(+1.92%) |
Mar 12, 2009 | 47.42 | 49.03 | 46.83 | 48.96 | 2,567,469 | +1.82(+3.87%) |
Mar 11, 2009 | 48.59 | 48.59 | 47.08 | 47.13 | 2,212,322 | -0.93(-1.93%) |
Mar 10, 2009 | 48.47 | 48.49 | 47.56 | 48.06 | 2,640,772 | +0.34(+0.71%) |
Mar 09, 2009 | 48.76 | 49.05 | 47.42 | 47.72 | 3,186,346 | -1.39(-2.82%) |
Mar 06, 2009 | 48.74 | 49.79 | 48.19 | 49.11 | 0 | +0.15(+0.31%) |
Mar 05, 2009 | 49.03 | 49.54 | 48.56 | 48.96 | 3,065,905 | -0.81(-1.63%) |
Mar 04, 2009 | 49.88 | 50.58 | 49.26 | 49.77 | 2,399,011 | +1.00(+2.04%) |
Mar 02, 2009 | 48.55 | 49.53 | 47.51 | 48.77 | 4,839,743 | +1.39(+2.94%) |
Feb 27, 2009 | 49.14 | 49.70 | 47.33 | 47.38 | 0 | -2.46(-4.93%) |
Feb 26, 2009 | 51.80 | 52.34 | 49.81 | 49.84 | 1,681,996 | -1.94(-3.74%) |
Feb 25, 2009 | 52.67 | 52.67 | 51.18 | 51.77 | 2,382,895 | -0.77(-1.47%) |
Feb 24, 2009 | 52.18 | 53.57 | 51.68 | 52.55 | 2,660,046 | -0.01(-0.01%) |
Feb 23, 2009 | 53.83 | 53.83 | 52.26 | 52.55 | 2,372,383 | -0.73(-1.38%) |
Feb 20, 2009 | 53.08 | 53.83 | 52.88 | 53.29 | 2,919,598 | -0.13(-0.24%) |
Feb 19, 2009 | 52.55 | 54.03 | 52.55 | 53.42 | 1,643,429 | +0.19(+0.36%) |
Feb 18, 2009 | 53.69 | 53.73 | 52.91 | 53.23 | 1,340,762 | -0.05(-0.09%) |
Feb 17, 2009 | 53.51 | 53.93 | 52.83 | 53.27 | 1,937,571 | -0.80(-1.49%) |
Feb 13, 2009 | 54.62 | 54.69 | 53.86 | 54.08 | 1,572,678 | -0.48(-0.88%) |
Feb 12, 2009 | 53.72 | 54.56 | 53.28 | 54.56 | 2,021,532 | +0.29(+0.54%) |
Feb 11, 2009 | 53.97 | 54.59 | 53.65 | 54.27 | 1,963,469 | +0.15(+0.28%) |
Feb 10, 2009 | 55.23 | 55.75 | 53.79 | 54.12 | 2,297,615 | -1.63(-2.93%) |
Feb 09, 2009 | 56.80 | 56.83 | 54.97 | 55.75 | 2,042,816 | -0.97(-1.71%) |
Feb 06, 2009 | 57.05 | 57.27 | 56.33 | 56.72 | 1,702,271 | +0.03(+0.05%) |
Feb 05, 2009 | 56.31 | 57.12 | 56.20 | 56.69 | 1,972,755 | +0.14(+0.24%) |
Feb 04, 2009 | 56.65 | 57.88 | 56.10 | 56.55 | 2,238,047 | +0.05(+0.09%) |
Feb 03, 2009 | 55.60 | 56.70 | 55.42 | 56.50 | 2,438,178 | +0.75(+1.35%) |
Feb 02, 2009 | 55.19 | 56.30 | 54.77 | 55.75 | 2,530,622 | +0.11(+0.21%) |
Jan 30, 2009 | 54.72 | 56.06 | 54.45 | 55.63 | 0 | +1.03(+1.88%) |
Jan 29, 2009 | 53.26 | 55.25 | 53.03 | 54.61 | 4,430,837 | +0.98(+1.83%) |
Jan 28, 2009 | 58.93 | 59.03 | 52.98 | 53.63 | 7,702,807 | -3.14(-5.53%) |
Jan 27, 2009 | 56.26 | 57.12 | 55.69 | 56.77 | 2,413,103 | +1.27(+2.29%) |
Jan 26, 2009 | 54.97 | 56.26 | 54.78 | 55.49 | 2,762,715 | +0.81(+1.48%) |
Jan 23, 2009 | 55.85 | 55.85 | 54.15 | 54.68 | 3,223,760 | -1.70(-3.01%) |
Jan 22, 2009 | 54.71 | 56.55 | 54.62 | 56.38 | 2,371,299 | +1.05(+1.90%) |
Jan 21, 2009 | 55.01 | 55.49 | 53.74 | 55.33 | 2,597,113 | +1.01(+1.86%) |
Jan 20, 2009 | 55.48 | 56.18 | 54.23 | 54.32 | 2,117,301 | -1.19(-2.15%) |
Jan 16, 2009 | 55.12 | 55.80 | 54.79 | 55.52 | 2,076,298 | +0.90(+1.64%) |
Jan 15, 2009 | 54.05 | 54.67 | 53.22 | 54.62 | 2,498,423 | +0.25(+0.46%) |
Jan 14, 2009 | 54.48 | 54.84 | 53.85 | 54.37 | 2,283,958 | -0.78(-1.42%) |
Jan 13, 2009 | 54.35 | 55.78 | 54.20 | 55.15 | 2,361,186 | +0.80(+1.46%) |
Jan 12, 2009 | 54.36 | 55.45 | 53.99 | 54.35 | 2,300,105 | -0.21(-0.39%) |
Jan 09, 2009 | 53.93 | 55.88 | 53.93 | 54.57 | 2,989,631 | +1.66(+3.14%) |
Jan 08, 2009 | 51.52 | 53.04 | 51.22 | 52.91 | 2,011,774 | +1.11(+2.14%) |
Jan 07, 2009 | 51.77 | 52.40 | 51.50 | 51.80 | 2,421,305 | -0.55(-1.05%) |
Jan 06, 2009 | 53.06 | 54.04 | 52.13 | 52.35 | 1,963,815 | -0.56(-1.06%) |
Jan 05, 2009 | 53.34 | 53.57 | 52.41 | 52.91 | 1,361,894 | -0.57(-1.07%) |
Jan 02, 2009 | 52.51 | 53.62 | 51.83 | 53.48 | 0 | +1.13(+2.15%) |
Jan 01, 2009 | 51.84 | 52.81 | 51.57 | 52.36 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 51.84 | 52.81 | 51.57 | 52.36 | 1,643,820 | +0.52(+1.00%) |
Dec 30, 2008 | 50.46 | 51.84 | 50.37 | 51.84 | 955,796 | +1.56(+3.11%) |
Dec 29, 2008 | 50.84 | 50.84 | 49.86 | 50.27 | 942,594 | -0.57(-1.11%) |
Dec 26, 2008 | 50.72 | 50.92 | 50.32 | 50.84 | 566,591 | +0.51(+1.02%) |
Dec 24, 2008 | 50.63 | 50.91 | 50.14 | 50.33 | 905,684 | -0.41(-0.80%) |
Dec 23, 2008 | 51.75 | 52.03 | 50.61 | 50.73 | 1,323,769 | -0.89(-1.72%) |
Dec 22, 2008 | 51.01 | 51.62 | 50.66 | 51.62 | 1,467,003 | +0.53(+1.03%) |
Dec 19, 2008 | 51.51 | 52.24 | 50.46 | 51.09 | 2,795,581 | -0.60(-1.16%) |
Dec 18, 2008 | 52.05 | 53.24 | 51.09 | 51.69 | 2,039,134 | +0.09(+0.18%) |
Dec 17, 2008 | 51.45 | 52.57 | 50.76 | 51.60 | 1,843,468 | -0.64(-1.23%) |
Dec 16, 2008 | 50.89 | 52.29 | 50.30 | 52.24 | 2,799,966 | +1.93(+3.83%) |
Dec 15, 2008 | 48.89 | 50.88 | 48.37 | 50.31 | 2,835,552 | +1.32(+2.70%) |
Dec 12, 2008 | 48.41 | 49.39 | 48.12 | 48.99 | 0 | -0.38(-0.76%) |
Dec 11, 2008 | 48.18 | 50.19 | 47.87 | 49.36 | 1,859,598 | +0.91(+1.88%) |
Dec 10, 2008 | 48.54 | 48.97 | 47.75 | 48.45 | 2,001,445 | +0.28(+0.57%) |
Dec 09, 2008 | 49.74 | 49.74 | 47.80 | 48.18 | 2,445,274 | -1.55(-3.13%) |
Dec 08, 2008 | 50.91 | 51.28 | 49.29 | 49.73 | 2,598,278 | -0.22(-0.44%) |
Dec 05, 2008 | 47.37 | 50.13 | 46.81 | 49.95 | 2,246,487 | +1.94(+4.03%) |
Dec 04, 2008 | 48.99 | 49.94 | 47.38 | 48.02 | 1,722,166 | -1.70(-3.42%) |
Dec 03, 2008 | 48.77 | 49.79 | 47.31 | 49.71 | 2,310,513 | +1.29(+2.67%) |
Dec 02, 2008 | 47.69 | 48.55 | 47.36 | 48.42 | 2,909,892 | +0.93(+1.97%) |
Dec 01, 2008 | 47.85 | 48.47 | 47.41 | 47.49 | 2,861,052 | -1.15(-2.36%) |
Nov 28, 2008 | 48.57 | 49.22 | 47.79 | 48.64 | 825,700 | -0.05(-0.09%) |
Nov 26, 2008 | 47.13 | 48.76 | 46.90 | 48.68 | 2,650,739 | +0.83(+1.74%) |
Nov 25, 2008 | 48.73 | 49.58 | 47.47 | 47.85 | 2,882,665 | -0.17(-0.35%) |
Nov 24, 2008 | 47.42 | 48.76 | 47.05 | 48.02 | 2,976,625 | +1.22(+2.60%) |
Nov 21, 2008 | 46.12 | 46.97 | 44.51 | 46.80 | 4,172,732 | +0.67(+1.44%) |
Nov 20, 2008 | 47.19 | 48.42 | 45.64 | 46.13 | 4,832,329 | -1.27(-2.68%) |
Nov 19, 2008 | 50.56 | 51.29 | 47.40 | 47.40 | 3,274,422 | -3.15(-6.22%) |
Nov 18, 2008 | 49.56 | 50.79 | 49.01 | 50.55 | 2,700,403 | +0.80(+1.62%) |
Nov 17, 2008 | 51.33 | 52.07 | 49.75 | 49.75 | 2,532,654 | -2.07(-4.00%) |
Nov 14, 2008 | 52.88 | 53.95 | 51.57 | 51.82 | 0 | -1.93(-3.59%) |
Nov 13, 2008 | 51.50 | 53.99 | 50.52 | 53.75 | 4,301,515 | +2.40(+4.68%) |
Nov 12, 2008 | 51.55 | 52.18 | 50.75 | 51.35 | 2,066,808 | -0.92(-1.76%) |
Nov 11, 2008 | 53.65 | 53.86 | 51.94 | 52.26 | 1,915,848 | -1.91(-3.53%) |
Nov 10, 2008 | 55.11 | 55.55 | 53.50 | 54.18 | 1,630,664 | +0.03(+0.06%) |
Nov 07, 2008 | 52.79 | 54.49 | 52.33 | 54.15 | 2,252,108 | +1.81(+3.45%) |
Nov 06, 2008 | 53.36 | 53.86 | 51.92 | 52.34 | 2,888,165 | -1.25(-2.33%) |
Nov 05, 2008 | 52.00 | 54.85 | 51.80 | 53.59 | 2,689,385 | -0.21(-0.38%) |
Nov 04, 2008 | 54.00 | 54.68 | 52.73 | 53.79 | 3,475,613 | +0.67(+1.27%) |
Nov 03, 2008 | 53.11 | 53.40 | 52.33 | 53.12 | 1,878,937 | -0.01(-0.01%) |
Oct 31, 2008 | 52.26 | 53.79 | 51.22 | 53.13 | 0 | +0.89(+1.70%) |
Oct 30, 2008 | 51.67 | 52.52 | 50.93 | 52.24 | 2,411,664 | +1.58(+3.13%) |
Oct 29, 2008 | 50.18 | 52.45 | 49.78 | 50.66 | 3,453,836 | +0.49(+0.98%) |
Oct 28, 2008 | 49.94 | 50.33 | 48.33 | 50.17 | 4,244,384 | +1.23(+2.52%) |
Oct 27, 2008 | 50.64 | 51.13 | 48.93 | 48.93 | 2,451,802 | -2.31(-4.51%) |
Oct 24, 2008 | 51.29 | 52.39 | 49.01 | 51.25 | 3,486,570 | -2.39(-4.45%) |
Oct 23, 2008 | 53.80 | 55.80 | 51.67 | 53.63 | 3,539,643 | -0.05(-0.10%) |
Oct 22, 2008 | 53.96 | 54.72 | 52.68 | 53.69 | 3,026,953 | -1.06(-1.94%) |
Oct 21, 2008 | 55.62 | 56.21 | 54.63 | 54.75 | 1,604,048 | -0.64(-1.16%) |
Oct 20, 2008 | 55.17 | 55.62 | 53.78 | 55.39 | 1,839,610 | +0.78(+1.43%) |
Oct 17, 2008 | 56.42 | 56.42 | 52.50 | 54.61 | 0 | -0.01(-0.01%) |
Oct 16, 2008 | 53.85 | 54.80 | 51.23 | 54.62 | 2,542,423 | +0.72(+1.34%) |
Oct 15, 2008 | 56.27 | 56.46 | 53.80 | 53.90 | 2,197,832 | -3.38(-5.89%) |
Oct 14, 2008 | 58.68 | 59.29 | 56.18 | 57.28 | 2,635,119 | +0.63(+1.11%) |
Oct 13, 2008 | 53.01 | 56.75 | 52.15 | 56.65 | 2,375,557 | +4.98(+9.63%) |
Oct 10, 2008 | 53.79 | 54.43 | 49.79 | 51.67 | 5,483,034 | -3.67(-6.63%) |
Oct 09, 2008 | 58.95 | 59.74 | 55.12 | 55.34 | 4,350,387 | -3.80(-6.43%) |
Oct 08, 2008 | 57.71 | 59.65 | 57.19 | 59.15 | 3,874,845 | +1.04(+1.79%) |
Oct 07, 2008 | 60.32 | 60.61 | 58.10 | 58.10 | 3,470,364 | -1.61(-2.69%) |
Oct 06, 2008 | 60.65 | 61.40 | 58.51 | 59.71 | 3,207,056 | -1.71(-2.79%) |
Oct 03, 2008 | 62.03 | 62.68 | 61.17 | 61.43 | 0 | +0.34(+0.55%) |
Oct 02, 2008 | 61.15 | 61.59 | 60.59 | 61.09 | 1,861,935 | -0.29(-0.47%) |
Oct 01, 2008 | 61.10 | 61.74 | 60.87 | 61.38 | 1,727,109 | -0.06(-0.10%) |
Sep 30, 2008 | 61.54 | 62.22 | 60.83 | 61.44 | 2,023,251 | +0.60(+0.98%) |
Sep 29, 2008 | 62.63 | 63.52 | 60.80 | 60.85 | 2,255,385 | -2.20(-3.50%) |
Sep 26, 2008 | 63.25 | 63.31 | 62.37 | 63.05 | 0 | -0.26(-0.41%) |
Sep 25, 2008 | 62.99 | 63.98 | 62.38 | 63.31 | 1,611,936 | +0.71(+1.14%) |
Sep 24, 2008 | 61.70 | 62.81 | 61.41 | 62.60 | 1,209,479 | +0.85(+1.38%) |
Sep 23, 2008 | 61.27 | 62.42 | 61.07 | 61.75 | 2,409,636 | +0.33(+0.54%) |
Sep 22, 2008 | 62.52 | 63.31 | 61.42 | 61.42 | 1,789,043 | -1.74(-2.75%) |
Sep 19, 2008 | 62.81 | 64.93 | 61.63 | 63.16 | 0 | +3.43(+5.74%) |
Sep 18, 2008 | 60.43 | 61.60 | 58.20 | 59.73 | 4,377,477 | -0.53(-0.88%) |
Sep 17, 2008 | 61.24 | 61.58 | 60.26 | 60.26 | 2,813,309 | -1.75(-2.83%) |
Sep 16, 2008 | 61.74 | 63.22 | 60.86 | 62.01 | 2,359,356 | -0.54(-0.87%) |
Sep 15, 2008 | 61.73 | 63.75 | 61.71 | 62.55 | 1,761,806 | -0.19(-0.31%) |
Sep 12, 2008 | 63.79 | 63.79 | 62.30 | 62.74 | 2,132,233 | -1.09(-1.71%) |
Sep 11, 2008 | 63.39 | 63.93 | 62.13 | 63.84 | 3,654,676 | -0.55(-0.86%) |
Sep 10, 2008 | 66.45 | 66.50 | 64.20 | 64.39 | 2,828,708 | -1.84(-2.77%) |
Sep 09, 2008 | 67.31 | 67.64 | 66.23 | 66.23 | 1,436,139 | -0.65(-0.97%) |
Sep 08, 2008 | 66.22 | 66.93 | 65.80 | 66.88 | 1,321,464 | +1.78(+2.73%) |
Sep 05, 2008 | 65.12 | 65.72 | 64.81 | 65.10 | 0 | -0.57(-0.86%) |
Sep 04, 2008 | 66.72 | 66.92 | 65.50 | 65.67 | 1,213,958 | -1.44(-2.14%) |
Sep 03, 2008 | 66.92 | 67.31 | 66.43 | 67.11 | 1,292,124 | +0.02(+0.03%) |