Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 54.05 | 54.51 | 53.15 | 53.51 | 3,500,128 | -0.68(-1.26%) |
Aug 28, 2009 | 54.31 | 55.02 | 53.80 | 54.19 | 3,381,275 | +0.47(+0.87%) |
Aug 27, 2009 | 53.92 | 53.95 | 53.08 | 53.72 | 2,604,249 | +0.05(+0.10%) |
Aug 26, 2009 | 52.99 | 53.95 | 52.75 | 53.67 | 3,165,833 | +0.70(+1.32%) |
Aug 25, 2009 | 53.00 | 53.41 | 52.79 | 52.97 | 1,998,675 | +0.20(+0.38%) |
Aug 24, 2009 | 53.72 | 53.72 | 52.58 | 52.77 | 2,270,142 | -0.15(-0.28%) |
Aug 21, 2009 | 52.49 | 52.99 | 51.88 | 52.92 | 2,806,717 | +0.85(+1.64%) |
Aug 20, 2009 | 50.80 | 52.26 | 50.65 | 52.06 | 3,227,554 | +1.60(+3.17%) |
Aug 19, 2009 | 50.26 | 50.73 | 49.51 | 50.46 | 4,283,017 | +0.01(+0.02%) |
Aug 18, 2009 | 51.26 | 51.69 | 50.13 | 50.46 | 3,138,867 | -1.04(-2.02%) |
Aug 17, 2009 | 51.88 | 51.90 | 50.90 | 51.50 | 3,668,576 | +0.47(+0.93%) |
Aug 14, 2009 | 50.73 | 51.09 | 50.32 | 51.03 | 2,139,967 | +0.46(+0.91%) |
Aug 13, 2009 | 51.73 | 51.73 | 50.43 | 50.56 | 2,609,776 | -1.14(-2.20%) |
Aug 12, 2009 | 50.76 | 52.10 | 50.76 | 51.70 | 2,903,522 | +0.98(+1.92%) |
Aug 11, 2009 | 50.36 | 51.10 | 50.16 | 50.73 | 2,703,722 | +0.22(+0.44%) |
Aug 10, 2009 | 49.57 | 50.55 | 49.57 | 50.50 | 2,057,223 | +0.99(+2.00%) |
Aug 07, 2009 | 49.40 | 49.94 | 49.09 | 49.51 | 2,796,106 | +0.52(+1.05%) |
Aug 06, 2009 | 50.16 | 50.21 | 48.74 | 49.00 | 4,027,757 | -1.08(-2.16%) |
Aug 05, 2009 | 50.30 | 50.63 | 49.53 | 50.08 | 3,111,741 | -0.30(-0.59%) |
Aug 04, 2009 | 50.30 | 50.71 | 49.89 | 50.38 | 2,870,529 | +0.06(+0.11%) |
Aug 03, 2009 | 50.14 | 50.50 | 49.27 | 50.32 | 4,709,573 | +0.25(+0.50%) |
Jul 31, 2009 | 50.85 | 51.15 | 49.96 | 50.07 | 8,863,576 | -1.72(-3.32%) |
Jul 30, 2009 | 57.39 | 57.84 | 50.49 | 51.79 | 15,103,953 | -4.77(-8.44%) |
Jul 29, 2009 | 55.18 | 56.95 | 55.06 | 56.57 | 3,203,565 | +1.19(+2.15%) |
Jul 28, 2009 | 55.43 | 56.05 | 55.06 | 55.38 | 1,924,003 | +0.04(+0.07%) |
Jul 27, 2009 | 55.43 | 55.57 | 54.71 | 55.34 | 1,162,320 | +0.20(+0.36%) |
Jul 24, 2009 | 54.64 | 55.24 | 54.57 | 55.14 | 1,324 | +0.25(+0.45%) |
Jul 23, 2009 | 53.59 | 55.20 | 53.59 | 54.89 | 2,648,798 | +1.16(+2.16%) |
Jul 22, 2009 | 53.85 | 54.43 | 53.60 | 53.73 | 2,366,647 | -0.05(-0.10%) |
Jul 21, 2009 | 53.73 | 54.15 | 53.33 | 53.78 | 1,846,665 | +0.25(+0.46%) |
Jul 20, 2009 | 53.57 | 53.61 | 52.99 | 53.54 | 1,222,835 | +0.13(+0.24%) |
Jul 17, 2009 | 54.39 | 54.61 | 53.10 | 53.41 | 1,766,800 | -1.08(-1.97%) |
Jul 16, 2009 | 54.43 | 54.88 | 54.11 | 54.48 | 2,344,566 | +0.05(+0.08%) |
Jul 15, 2009 | 53.84 | 54.46 | 53.42 | 54.44 | 1,919,937 | +0.85(+1.58%) |
Jul 14, 2009 | 53.04 | 53.65 | 52.81 | 53.59 | 1,474,430 | +0.50(+0.94%) |
Jul 13, 2009 | 52.17 | 53.19 | 52.16 | 53.09 | 1,656,559 | +1.04(+1.99%) |
Jul 10, 2009 | 52.05 | 52.49 | 51.88 | 52.06 | 1,506,568 | -0.32(-0.62%) |
Jul 09, 2009 | 52.89 | 52.95 | 52.07 | 52.38 | 1,669,080 | -0.40(-0.76%) |
Jul 08, 2009 | 53.38 | 53.63 | 52.42 | 52.78 | 1,782,788 | -0.57(-1.07%) |
Jul 07, 2009 | 53.97 | 54.28 | 53.25 | 53.35 | 1,399,796 | -0.71(-1.31%) |
Jul 06, 2009 | 52.99 | 54.13 | 52.84 | 54.05 | 1,281,489 | +0.98(+1.85%) |
Jul 02, 2009 | 54.11 | 54.11 | 53.07 | 53.07 | 1,603,726 | -1.27(-2.33%) |
Jul 01, 2009 | 54.95 | 54.99 | 53.95 | 54.34 | 1,564,893 | -0.47(-0.86%) |
Jun 30, 2009 | 55.15 | 55.15 | 54.30 | 54.81 | 2,124,218 | -0.31(-0.56%) |
Jun 29, 2009 | 54.71 | 55.29 | 53.81 | 55.11 | 1,404,134 | +0.59(+1.09%) |
Jun 26, 2009 | 54.48 | 54.75 | 54.05 | 54.52 | 1,635,641 | +0.02(+0.04%) |
Jun 25, 2009 | 53.87 | 54.68 | 53.82 | 54.50 | 2,339,344 | +1.85(+3.52%) |
Jun 24, 2009 | 52.65 | 53.18 | 52.27 | 52.65 | 1,367,862 | +0.19(+0.37%) |
Jun 23, 2009 | 52.72 | 53.10 | 52.22 | 52.45 | 1,305,881 | +0.02(+0.03%) |
Jun 22, 2009 | 52.60 | 52.93 | 52.12 | 52.44 | 1,597,646 | -0.71(-1.33%) |
Jun 19, 2009 | 53.31 | 54.04 | 51.84 | 53.15 | 2,370,082 | -0.12(-0.23%) |
Jun 18, 2009 | 52.29 | 53.63 | 52.15 | 53.27 | 1,530,553 | +0.95(+1.82%) |
Jun 17, 2009 | 51.43 | 53.01 | 51.43 | 52.32 | 1,706,813 | +0.85(+1.66%) |
Jun 16, 2009 | 51.59 | 51.84 | 51.43 | 51.46 | 2,092,203 | -0.13(-0.25%) |
Jun 15, 2009 | 52.23 | 52.42 | 51.49 | 51.59 | 1,464,239 | -0.94(-1.78%) |
Jun 12, 2009 | 52.05 | 52.93 | 52.05 | 52.53 | 1,722,373 | +0.05(+0.10%) |
Jun 11, 2009 | 51.93 | 53.19 | 51.89 | 52.48 | 1,820,221 | +0.53(+1.02%) |
Jun 10, 2009 | 52.62 | 52.78 | 51.65 | 51.95 | 2,068,358 | -0.32(-0.62%) |
Jun 09, 2009 | 51.96 | 52.65 | 51.65 | 52.27 | 2,364,486 | +0.59(+1.15%) |
Jun 08, 2009 | 51.49 | 52.15 | 51.32 | 51.68 | 2,328,130 | -0.06(-0.12%) |
Jun 05, 2009 | 51.91 | 52.11 | 51.57 | 51.74 | 2,425,058 | -0.15(-0.30%) |
Jun 04, 2009 | 53.08 | 53.17 | 51.49 | 51.89 | 3,405,004 | -1.09(-2.06%) |
Jun 03, 2009 | 52.66 | 53.09 | 52.32 | 52.99 | 1,885,762 | +0.10(+0.19%) |
Jun 02, 2009 | 52.28 | 53.14 | 52.03 | 52.89 | 1,740,679 | +0.61(+1.18%) |
Jun 01, 2009 | 52.10 | 52.59 | 52.03 | 52.27 | 2,400,924 | +0.25(+0.49%) |
May 29, 2009 | 51.46 | 52.06 | 50.73 | 52.02 | 2,754,781 | +0.52(+1.01%) |
May 28, 2009 | 51.69 | 52.04 | 51.29 | 51.49 | 2,838,170 | -0.10(-0.19%) |
May 27, 2009 | 51.66 | 52.04 | 51.32 | 51.59 | 5,056,486 | +0.00(+0.00%) |
May 26, 2009 | 50.11 | 51.73 | 49.92 | 51.59 | 2,370,228 | +0.95(+1.87%) |
May 22, 2009 | 49.96 | 50.94 | 49.86 | 50.65 | 1,539,158 | +0.67(+1.34%) |
May 21, 2009 | 49.93 | 50.15 | 49.50 | 49.98 | 2,199,074 | -0.02(-0.05%) |
May 20, 2009 | 50.02 | 50.58 | 49.78 | 50.00 | 1,507,281 | +0.38(+0.76%) |
May 19, 2009 | 49.86 | 50.30 | 49.47 | 49.63 | 2,317,193 | -0.28(-0.55%) |
May 18, 2009 | 50.33 | 50.33 | 49.53 | 49.90 | 3,660,384 | -0.18(-0.35%) |
May 15, 2009 | 50.65 | 50.92 | 49.93 | 50.08 | 3,069,013 | -0.56(-1.11%) |
May 14, 2009 | 50.17 | 51.21 | 49.99 | 50.64 | 3,376,318 | +0.43(+0.86%) |
May 13, 2009 | 48.70 | 50.43 | 48.70 | 50.21 | 3,615,497 | +0.96(+1.95%) |
May 12, 2009 | 48.49 | 49.34 | 48.16 | 49.25 | 5,174,667 | +1.18(+2.46%) |
May 11, 2009 | 47.83 | 48.55 | 47.51 | 48.07 | 3,860,756 | -0.22(-0.45%) |
May 08, 2009 | 47.73 | 48.61 | 47.34 | 48.28 | 5,422,683 | +0.94(+1.98%) |
May 07, 2009 | 47.65 | 47.87 | 46.89 | 47.34 | 4,898,286 | +0.11(+0.23%) |
May 06, 2009 | 47.88 | 48.06 | 46.82 | 47.24 | 3,601,312 | -0.54(-1.13%) |
May 05, 2009 | 46.74 | 47.84 | 46.42 | 47.77 | 4,642,978 | +0.99(+2.12%) |
May 04, 2009 | 46.80 | 46.88 | 46.64 | 46.78 | 5,540,668 | -0.24(-0.51%) |
May 01, 2009 | 46.58 | 47.23 | 46.51 | 47.02 | 4,357,580 | +0.54(+1.16%) |
Apr 30, 2009 | 47.23 | 47.87 | 46.48 | 46.48 | 5,004,239 | -0.34(-0.72%) |
Apr 29, 2009 | 48.20 | 48.20 | 46.54 | 46.82 | 5,715,989 | -0.95(-1.99%) |
Apr 28, 2009 | 49.27 | 49.80 | 47.47 | 47.77 | 4,508,780 | -2.10(-4.21%) |
Apr 27, 2009 | 48.02 | 50.38 | 48.01 | 49.87 | 3,866,023 | +1.86(+3.87%) |
Apr 24, 2009 | 49.33 | 49.39 | 47.85 | 48.01 | 3,994,456 | -1.20(-2.44%) |
Apr 23, 2009 | 51.11 | 51.34 | 48.48 | 49.21 | 4,321,826 | -2.26(-4.39%) |
Apr 22, 2009 | 51.79 | 52.60 | 51.26 | 51.47 | 2,560,927 | -0.58(-1.11%) |
Apr 21, 2009 | 52.08 | 53.79 | 51.53 | 52.05 | 1,834,755 | -0.53(-1.01%) |
Apr 20, 2009 | 52.29 | 53.45 | 52.22 | 52.58 | 2,033,486 | +0.10(+0.19%) |
Apr 17, 2009 | 52.26 | 52.88 | 51.77 | 52.48 | 2,271,102 | +0.29(+0.56%) |
Apr 16, 2009 | 52.16 | 52.41 | 51.32 | 52.19 | 1,581,599 | +0.32(+0.62%) |
Apr 15, 2009 | 52.50 | 52.96 | 51.30 | 51.86 | 1,863,844 | -0.63(-1.20%) |
Apr 14, 2009 | 51.53 | 53.00 | 51.51 | 52.49 | 2,988,146 | +0.81(+1.56%) |
Apr 13, 2009 | 51.57 | 52.09 | 51.20 | 51.69 | 1,762,657 | +0.01(+0.01%) |
Apr 09, 2009 | 51.64 | 51.89 | 51.25 | 51.68 | 1,549,194 | +0.63(+1.23%) |
Apr 08, 2009 | 50.34 | 51.28 | 50.21 | 51.05 | 1,608,950 | +0.79(+1.58%) |
Apr 07, 2009 | 49.79 | 50.77 | 49.40 | 50.26 | 1,285,393 | -0.05(-0.11%) |
Apr 06, 2009 | 50.43 | 51.37 | 49.93 | 50.31 | 1,444,254 | -0.39(-0.77%) |
Apr 03, 2009 | 51.36 | 51.69 | 50.20 | 50.70 | 1,731,438 | -0.64(-1.24%) |
Apr 02, 2009 | 52.10 | 52.42 | 51.08 | 51.34 | 1,989,666 | +0.31(+0.60%) |
Apr 01, 2009 | 51.25 | 51.28 | 49.93 | 51.03 | 2,446,409 | -0.65(-1.25%) |
Mar 31, 2009 | 51.46 | 52.54 | 50.62 | 51.68 | 1,889,035 | +0.66(+1.30%) |
Mar 30, 2009 | 51.76 | 52.55 | 50.73 | 51.02 | 2,045,024 | +0.08(+0.17%) |
Mar 26, 2009 | 51.11 | 51.56 | 49.43 | 50.93 | 2,479,491 | -0.11(-0.21%) |
Mar 25, 2009 | 51.19 | 51.96 | 50.39 | 51.04 | 2,127,758 | +0.28(+0.55%) |
Mar 24, 2009 | 50.65 | 51.52 | 50.65 | 50.76 | 1,591,618 | -0.28(-0.56%) |
Mar 23, 2009 | 50.10 | 51.09 | 50.03 | 51.05 | 1,858,456 | +1.42(+2.87%) |
Mar 20, 2009 | 49.33 | 50.87 | 48.88 | 49.63 | 3,103,655 | +0.88(+1.81%) |
Mar 19, 2009 | 50.97 | 50.97 | 48.42 | 48.74 | 2,648,608 | -1.81(-3.57%) |
Mar 18, 2009 | 50.31 | 51.23 | 49.68 | 50.55 | 1,540,228 | +0.08(+0.17%) |
Mar 17, 2009 | 50.14 | 50.48 | 49.56 | 50.46 | 1,648,142 | +0.45(+0.91%) |
Mar 16, 2009 | 50.33 | 51.16 | 49.96 | 50.01 | 1,521,316 | -0.08(-0.17%) |
Mar 13, 2009 | 49.23 | 50.33 | 48.95 | 50.10 | 0 | +0.95(+1.92%) |
Mar 12, 2009 | 47.61 | 49.23 | 47.01 | 49.15 | 2,557,359 | +1.83(+3.87%) |
Mar 11, 2009 | 48.78 | 48.78 | 47.27 | 47.32 | 2,203,611 | -0.93(-1.93%) |
Mar 10, 2009 | 48.66 | 48.68 | 47.75 | 48.25 | 2,630,374 | +0.34(+0.71%) |
Mar 09, 2009 | 48.95 | 49.24 | 47.61 | 47.91 | 3,173,799 | -1.39(-2.82%) |
Mar 06, 2009 | 48.93 | 49.99 | 48.38 | 49.30 | 0 | +0.15(+0.31%) |
Mar 05, 2009 | 49.22 | 49.73 | 48.75 | 49.15 | 3,053,833 | -0.81(-1.63%) |
Mar 04, 2009 | 50.08 | 50.78 | 49.45 | 49.96 | 2,389,565 | +1.00(+2.04%) |
Mar 02, 2009 | 48.74 | 49.73 | 47.70 | 48.97 | 4,820,687 | +1.40(+2.94%) |
Feb 27, 2009 | 49.33 | 49.90 | 47.51 | 47.57 | 0 | -2.47(-4.93%) |
Feb 26, 2009 | 52.01 | 52.55 | 50.00 | 50.03 | 1,675,373 | -1.94(-3.74%) |
Feb 25, 2009 | 52.88 | 52.88 | 51.38 | 51.98 | 2,373,512 | -0.78(-1.47%) |
Feb 24, 2009 | 52.39 | 53.78 | 51.89 | 52.75 | 2,649,572 | -0.01(-0.01%) |
Feb 23, 2009 | 54.04 | 54.04 | 52.47 | 52.76 | 2,363,042 | -0.74(-1.38%) |
Feb 20, 2009 | 53.28 | 54.05 | 53.09 | 53.50 | 2,908,102 | -0.13(-0.24%) |
Feb 19, 2009 | 52.75 | 54.25 | 52.75 | 53.63 | 1,636,958 | +0.19(+0.36%) |
Feb 18, 2009 | 53.90 | 53.95 | 53.12 | 53.44 | 1,335,483 | -0.05(-0.09%) |
Feb 17, 2009 | 53.72 | 54.15 | 53.04 | 53.48 | 1,929,942 | -0.81(-1.49%) |
Feb 13, 2009 | 54.84 | 54.91 | 54.07 | 54.29 | 1,566,486 | -0.48(-0.88%) |
Feb 12, 2009 | 53.93 | 54.78 | 53.49 | 54.78 | 2,013,572 | +0.29(+0.54%) |
Feb 11, 2009 | 54.18 | 54.81 | 53.86 | 54.48 | 1,955,738 | +0.15(+0.28%) |
Feb 10, 2009 | 55.45 | 55.97 | 54.01 | 54.33 | 2,288,568 | -1.64(-2.93%) |
Feb 09, 2009 | 57.03 | 57.05 | 55.18 | 55.97 | 2,034,773 | -0.98(-1.71%) |
Feb 06, 2009 | 57.27 | 57.50 | 56.55 | 56.94 | 1,695,568 | +0.03(+0.05%) |
Feb 05, 2009 | 56.53 | 57.35 | 56.42 | 56.91 | 1,964,987 | +0.14(+0.24%) |
Feb 04, 2009 | 56.87 | 58.11 | 56.32 | 56.77 | 2,229,235 | +0.05(+0.09%) |
Feb 03, 2009 | 55.82 | 56.92 | 55.64 | 56.72 | 2,428,577 | +0.75(+1.35%) |
Feb 02, 2009 | 55.41 | 56.52 | 54.99 | 55.97 | 2,520,657 | +0.12(+0.21%) |
Jan 30, 2009 | 54.94 | 56.28 | 54.66 | 55.85 | 0 | +1.03(+1.88%) |
Jan 29, 2009 | 53.47 | 55.47 | 53.24 | 54.82 | 4,413,390 | +0.98(+1.83%) |
Jan 28, 2009 | 59.16 | 59.26 | 53.19 | 53.84 | 7,672,477 | -3.15(-5.53%) |
Jan 27, 2009 | 56.48 | 57.35 | 55.91 | 56.99 | 2,403,601 | +1.28(+2.29%) |
Jan 26, 2009 | 55.18 | 56.48 | 55.00 | 55.71 | 2,751,837 | +0.81(+1.48%) |
Jan 23, 2009 | 56.08 | 56.08 | 54.37 | 54.90 | 3,211,066 | -1.71(-3.01%) |
Jan 22, 2009 | 54.92 | 56.77 | 54.84 | 56.61 | 2,361,962 | +1.05(+1.90%) |
Jan 21, 2009 | 55.23 | 55.71 | 53.95 | 55.55 | 2,586,887 | +1.01(+1.86%) |
Jan 20, 2009 | 55.70 | 56.41 | 54.45 | 54.54 | 2,108,964 | -1.20(-2.15%) |
Jan 16, 2009 | 55.34 | 56.02 | 55.01 | 55.74 | 2,068,123 | +0.90(+1.64%) |
Jan 15, 2009 | 54.26 | 54.88 | 53.43 | 54.84 | 2,488,585 | +0.25(+0.46%) |
Jan 14, 2009 | 54.70 | 55.06 | 54.06 | 54.58 | 2,274,965 | -0.78(-1.42%) |
Jan 13, 2009 | 54.57 | 56.00 | 54.41 | 55.37 | 2,351,888 | +0.80(+1.46%) |
Jan 12, 2009 | 54.58 | 55.67 | 54.21 | 54.57 | 2,291,048 | -0.22(-0.39%) |
Jan 09, 2009 | 54.15 | 56.10 | 54.15 | 54.78 | 2,977,859 | +1.67(+3.14%) |
Jan 08, 2009 | 51.72 | 53.25 | 51.43 | 53.12 | 2,003,853 | +1.11(+2.14%) |
Jan 07, 2009 | 51.97 | 52.61 | 51.70 | 52.00 | 2,411,771 | -0.55(-1.05%) |
Jan 06, 2009 | 53.27 | 54.25 | 52.34 | 52.55 | 1,956,082 | -0.56(-1.06%) |
Jan 05, 2009 | 53.55 | 53.78 | 52.62 | 53.12 | 1,356,531 | -0.58(-1.07%) |
Jan 02, 2009 | 52.72 | 53.83 | 52.03 | 53.69 | 0 | +1.13(+2.15%) |
Jan 01, 2009 | 52.05 | 53.02 | 51.78 | 52.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 52.05 | 53.02 | 51.78 | 52.56 | 1,637,347 | +0.52(+1.00%) |
Dec 30, 2008 | 50.66 | 52.05 | 50.57 | 52.04 | 952,032 | +1.57(+3.11%) |
Dec 29, 2008 | 51.04 | 51.04 | 50.06 | 50.47 | 938,882 | -0.57(-1.11%) |
Dec 26, 2008 | 50.92 | 51.13 | 50.52 | 51.04 | 564,360 | +0.51(+1.02%) |
Dec 24, 2008 | 50.83 | 51.11 | 50.34 | 50.53 | 902,118 | -0.41(-0.80%) |
Dec 23, 2008 | 51.96 | 52.24 | 50.81 | 50.93 | 1,318,557 | -0.89(-1.72%) |
Dec 22, 2008 | 51.21 | 51.82 | 50.86 | 51.82 | 1,461,227 | +0.53(+1.03%) |
Dec 19, 2008 | 51.71 | 52.45 | 50.66 | 51.29 | 2,784,573 | -0.60(-1.16%) |
Dec 18, 2008 | 52.26 | 53.45 | 51.29 | 51.89 | 2,031,105 | +0.09(+0.18%) |
Dec 17, 2008 | 51.66 | 52.78 | 50.97 | 51.80 | 1,836,209 | -0.65(-1.23%) |
Dec 16, 2008 | 51.09 | 52.50 | 50.50 | 52.45 | 2,788,941 | +1.94(+3.83%) |
Dec 15, 2008 | 49.08 | 51.08 | 48.57 | 50.51 | 2,824,387 | +1.33(+2.70%) |
Dec 12, 2008 | 48.60 | 49.58 | 48.31 | 49.18 | 0 | -0.38(-0.76%) |
Dec 11, 2008 | 48.37 | 50.38 | 48.06 | 49.56 | 1,852,276 | +0.91(+1.88%) |
Dec 10, 2008 | 48.73 | 49.17 | 47.94 | 48.64 | 1,993,564 | +0.28(+0.57%) |
Dec 09, 2008 | 49.93 | 49.93 | 47.99 | 48.37 | 2,435,645 | -1.56(-3.13%) |
Dec 08, 2008 | 51.11 | 51.48 | 49.49 | 49.93 | 2,588,047 | -0.22(-0.44%) |
Dec 05, 2008 | 47.56 | 50.33 | 47.00 | 50.15 | 2,237,641 | +1.94(+4.03%) |
Dec 04, 2008 | 49.18 | 50.14 | 47.57 | 48.20 | 1,715,385 | -1.71(-3.42%) |
Dec 03, 2008 | 48.97 | 49.99 | 47.50 | 49.91 | 2,301,416 | +1.30(+2.67%) |
Dec 02, 2008 | 47.88 | 48.74 | 47.55 | 48.61 | 2,898,434 | +0.94(+1.97%) |
Dec 01, 2008 | 48.04 | 48.66 | 47.60 | 47.67 | 2,849,786 | -1.15(-2.36%) |
Nov 28, 2008 | 48.77 | 49.42 | 47.98 | 48.83 | 822,449 | -0.05(-0.09%) |
Nov 26, 2008 | 47.32 | 48.95 | 47.08 | 48.87 | 2,640,302 | +0.84(+1.74%) |
Nov 25, 2008 | 48.93 | 49.78 | 47.66 | 48.04 | 2,871,315 | -0.17(-0.35%) |
Nov 24, 2008 | 47.61 | 48.95 | 47.24 | 48.20 | 2,964,904 | +1.22(+2.60%) |
Nov 21, 2008 | 46.30 | 47.16 | 44.68 | 46.98 | 4,156,302 | +0.67(+1.44%) |
Nov 20, 2008 | 47.37 | 48.61 | 45.82 | 46.31 | 4,813,301 | -1.28(-2.68%) |
Nov 19, 2008 | 50.76 | 51.49 | 47.59 | 47.59 | 3,261,528 | -3.16(-6.22%) |
Nov 18, 2008 | 49.76 | 50.99 | 49.20 | 50.75 | 2,689,770 | +0.81(+1.62%) |
Nov 17, 2008 | 51.53 | 52.28 | 49.94 | 49.94 | 2,522,682 | -2.08(-4.00%) |
Nov 14, 2008 | 53.09 | 54.16 | 51.77 | 52.02 | 0 | -1.94(-3.59%) |
Nov 13, 2008 | 51.70 | 54.21 | 50.72 | 53.96 | 4,284,577 | +2.41(+4.68%) |
Nov 12, 2008 | 51.76 | 52.39 | 50.95 | 51.55 | 2,058,670 | -0.92(-1.76%) |
Nov 11, 2008 | 53.86 | 54.08 | 52.15 | 52.47 | 1,908,304 | -1.92(-3.53%) |
Nov 10, 2008 | 55.33 | 55.77 | 53.72 | 54.39 | 1,624,243 | +0.03(+0.06%) |
Nov 07, 2008 | 53.00 | 54.71 | 52.54 | 54.36 | 2,243,240 | +1.81(+3.45%) |
Nov 06, 2008 | 53.57 | 54.07 | 52.12 | 52.55 | 2,876,792 | -1.25(-2.33%) |
Nov 05, 2008 | 52.21 | 55.07 | 52.00 | 53.80 | 2,678,795 | -0.21(-0.38%) |
Nov 04, 2008 | 54.22 | 54.90 | 52.94 | 54.01 | 3,461,927 | +0.68(+1.27%) |
Nov 03, 2008 | 53.32 | 53.62 | 52.54 | 53.33 | 1,871,539 | -0.01(-0.01%) |
Oct 31, 2008 | 52.47 | 54.01 | 51.42 | 53.34 | 0 | +0.89(+1.70%) |
Oct 30, 2008 | 51.88 | 52.72 | 51.13 | 52.45 | 2,402,167 | +1.59(+3.13%) |
Oct 29, 2008 | 50.38 | 52.65 | 49.98 | 50.86 | 3,440,237 | +0.49(+0.98%) |
Oct 28, 2008 | 50.13 | 50.53 | 48.52 | 50.36 | 4,227,672 | +1.24(+2.52%) |
Oct 27, 2008 | 50.84 | 51.33 | 49.13 | 49.13 | 2,442,148 | -2.32(-4.51%) |
Oct 24, 2008 | 51.49 | 52.59 | 49.20 | 51.45 | 3,472,841 | -2.40(-4.45%) |
Oct 23, 2008 | 54.02 | 56.02 | 51.88 | 53.85 | 3,525,706 | -0.05(-0.10%) |
Oct 22, 2008 | 54.18 | 54.94 | 52.89 | 53.90 | 3,015,035 | -1.07(-1.94%) |
Oct 21, 2008 | 55.84 | 56.44 | 54.85 | 54.97 | 1,597,732 | -0.65(-1.16%) |
Oct 20, 2008 | 55.38 | 55.84 | 53.99 | 55.61 | 1,832,366 | +0.78(+1.43%) |
Oct 17, 2008 | 56.64 | 56.64 | 52.71 | 54.83 | 0 | -0.01(-0.01%) |
Oct 16, 2008 | 54.06 | 55.01 | 51.43 | 54.84 | 2,532,412 | +0.72(+1.34%) |
Oct 15, 2008 | 56.49 | 56.68 | 54.02 | 54.12 | 2,189,177 | -3.39(-5.89%) |
Oct 14, 2008 | 58.91 | 59.53 | 56.41 | 57.50 | 2,624,743 | +0.63(+1.11%) |
Oct 13, 2008 | 53.22 | 56.97 | 52.36 | 56.87 | 2,366,203 | +5.00(+9.63%) |
Oct 10, 2008 | 54.00 | 54.65 | 49.99 | 51.88 | 5,461,444 | -3.68(-6.63%) |
Oct 09, 2008 | 59.18 | 59.98 | 55.34 | 55.56 | 4,333,257 | -3.82(-6.43%) |
Oct 08, 2008 | 57.93 | 59.89 | 57.41 | 59.38 | 3,859,587 | +1.05(+1.79%) |
Oct 07, 2008 | 60.56 | 60.85 | 58.33 | 58.33 | 3,456,700 | -1.61(-2.69%) |
Oct 06, 2008 | 60.89 | 61.64 | 58.74 | 59.95 | 3,194,428 | -1.72(-2.79%) |
Oct 03, 2008 | 62.28 | 62.93 | 61.42 | 61.67 | 0 | +0.34(+0.55%) |
Oct 02, 2008 | 61.39 | 61.83 | 60.83 | 61.33 | 1,854,603 | -0.29(-0.47%) |
Oct 01, 2008 | 61.34 | 61.99 | 61.11 | 61.62 | 1,720,309 | -0.06(-0.10%) |
Sep 30, 2008 | 61.79 | 62.47 | 61.07 | 61.69 | 2,015,285 | +0.60(+0.98%) |
Sep 29, 2008 | 62.88 | 63.77 | 61.04 | 61.09 | 2,246,505 | -2.21(-3.50%) |
Sep 26, 2008 | 63.50 | 63.56 | 62.62 | 63.30 | 0 | -0.26(-0.41%) |
Sep 25, 2008 | 63.24 | 64.23 | 62.62 | 63.56 | 1,605,589 | +0.71(+1.14%) |
Sep 24, 2008 | 61.94 | 63.06 | 61.65 | 62.85 | 1,204,717 | +0.85(+1.38%) |
Sep 23, 2008 | 61.51 | 62.67 | 61.31 | 61.99 | 2,400,148 | +0.33(+0.54%) |
Sep 22, 2008 | 62.77 | 63.56 | 61.66 | 61.66 | 1,781,998 | -1.74(-2.75%) |
Sep 19, 2008 | 63.06 | 65.18 | 61.88 | 63.41 | 0 | +3.44(+5.74%) |
Sep 18, 2008 | 60.67 | 61.84 | 58.43 | 59.96 | 4,360,240 | -0.53(-0.88%) |
Sep 17, 2008 | 61.49 | 61.82 | 60.49 | 60.49 | 2,802,232 | -1.76(-2.83%) |
Sep 16, 2008 | 61.99 | 63.47 | 61.10 | 62.25 | 2,350,066 | -0.55(-0.87%) |
Sep 15, 2008 | 61.97 | 64.01 | 61.95 | 62.80 | 1,754,869 | -0.19(-0.30%) |
Sep 12, 2008 | 64.04 | 64.04 | 62.55 | 62.99 | 2,123,837 | -1.10(-1.71%) |
Sep 11, 2008 | 63.64 | 64.18 | 62.38 | 64.09 | 3,640,286 | -0.55(-0.86%) |
Sep 10, 2008 | 66.71 | 66.76 | 64.45 | 64.64 | 2,817,569 | -1.84(-2.77%) |
Sep 09, 2008 | 67.57 | 67.91 | 66.49 | 66.49 | 1,430,484 | -0.65(-0.97%) |
Sep 08, 2008 | 66.48 | 67.20 | 66.06 | 67.14 | 1,316,260 | +1.78(+2.73%) |
Sep 05, 2008 | 65.38 | 65.98 | 65.07 | 65.36 | 0 | -0.57(-0.86%) |
Sep 04, 2008 | 66.99 | 67.18 | 65.76 | 65.93 | 1,209,178 | -1.45(-2.14%) |
Sep 03, 2008 | 67.18 | 67.58 | 66.70 | 67.37 | 1,287,036 | +0.02(+0.03%) |