Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 50.89 | 50.90 | 49.87 | 50.52 | 3,463,235 | -0.89(-1.73%) |
Sep 29, 2009 | 50.56 | 52.12 | 50.00 | 51.41 | 4,458,709 | +0.84(+1.66%) |
Sep 28, 2009 | 50.12 | 51.25 | 50.03 | 50.57 | 1,407,725 | +0.46(+0.92%) |
Sep 25, 2009 | 50.33 | 50.37 | 50.00 | 50.11 | 2,121,188 | -0.12(-0.24%) |
Sep 24, 2009 | 50.35 | 50.64 | 49.99 | 50.23 | 1,682,111 | +0.00(+0.00%) |
Sep 23, 2009 | 50.57 | 51.04 | 50.17 | 50.23 | 1,340,829 | -0.30(-0.59%) |
Sep 22, 2009 | 50.84 | 50.95 | 49.90 | 50.53 | 1,829,335 | -0.36(-0.71%) |
Sep 21, 2009 | 49.82 | 51.36 | 5.930 | 50.89 | 2,482,126 | +0.89(+1.78%) |
Sep 18, 2009 | 50.81 | 50.81 | 49.84 | 50.00 | 3,794,835 | -0.45(-0.89%) |
Sep 17, 2009 | 51.27 | 51.35 | 50.25 | 50.45 | 3,203,615 | -1.10(-2.13%) |
Sep 16, 2009 | 51.40 | 51.72 | 51.06 | 51.55 | 2,467,910 | +0.14(+0.27%) |
Sep 15, 2009 | 50.60 | 51.49 | 50.40 | 51.41 | 2,046,181 | +0.58(+1.14%) |
Sep 14, 2009 | 50.35 | 51.20 | 50.35 | 50.83 | 2,294,007 | -0.01(-0.02%) |
Sep 11, 2009 | 50.63 | 50.99 | 50.08 | 50.84 | 1,929,343 | +0.51(+1.01%) |
Sep 10, 2009 | 51.21 | 51.21 | 50.21 | 50.33 | 2,538,689 | -0.71(-1.39%) |
Sep 09, 2009 | 51.13 | 51.50 | 50.49 | 51.04 | 2,861,488 | -0.14(-0.27%) |
Sep 08, 2009 | 51.06 | 51.70 | 51.01 | 51.18 | 2,888,713 | +0.17(+0.33%) |
Sep 04, 2009 | 50.90 | 51.09 | 50.29 | 51.01 | 4,276,237 | +1.10(+2.20%) |
Sep 03, 2009 | 49.07 | 49.97 | 49.05 | 49.91 | 2,371,512 | +0.72(+1.46%) |
Sep 02, 2009 | 48.77 | 49.47 | 48.64 | 49.19 | 2,061,742 | -0.05(-0.10%) |
Sep 01, 2009 | 49.61 | 50.61 | 48.98 | 49.24 | 3,144,308 | -0.96(-1.91%) |
Aug 31, 2009 | 49.28 | 50.35 | 49.22 | 50.20 | 2,687,979 | +0.27(+0.54%) |
Aug 28, 2009 | 50.23 | 50.41 | 49.53 | 49.93 | 1,952,448 | -0.12(-0.24%) |
Aug 27, 2009 | 49.28 | 50.23 | 49.24 | 50.05 | 2,476,809 | +0.13(+0.26%) |
Aug 26, 2009 | 49.59 | 50.00 | 49.42 | 49.92 | 1,920,439 | +0.21(+0.42%) |
Aug 25, 2009 | 49.55 | 49.90 | 49.29 | 49.71 | 1,965,509 | +0.18(+0.36%) |
Aug 24, 2009 | 49.59 | 49.84 | 49.19 | 49.53 | 1,692,859 | -0.44(-0.88%) |
Aug 21, 2009 | 49.45 | 50.43 | 49.16 | 49.97 | 2,243,360 | +0.40(+0.81%) |
Aug 20, 2009 | 49.05 | 49.85 | 48.93 | 49.57 | 1,777,291 | +0.54(+1.10%) |
Aug 19, 2009 | 48.11 | 49.13 | 47.91 | 49.03 | 2,245,029 | +0.68(+1.41%) |
Aug 18, 2009 | 48.10 | 48.55 | 47.85 | 48.35 | 1,981,390 | +0.10(+0.21%) |
Aug 17, 2009 | 48.34 | 48.63 | 47.90 | 48.25 | 2,010,174 | -0.53(-1.09%) |
Aug 14, 2009 | 48.67 | 48.87 | 47.77 | 48.78 | 2,126,067 | -0.14(-0.29%) |
Aug 13, 2009 | 49.04 | 49.45 | 48.70 | 48.92 | 2,654,894 | -0.08(-0.16%) |
Aug 12, 2009 | 47.70 | 49.44 | 47.51 | 49.00 | 3,684,381 | +1.19(+2.49%) |
Aug 11, 2009 | 47.59 | 48.09 | 47.49 | 47.81 | 1,746,366 | -0.12(-0.25%) |
Aug 10, 2009 | 47.29 | 48.00 | 47.04 | 47.93 | 1,929,192 | +0.65(+1.37%) |
Aug 07, 2009 | 46.81 | 47.75 | 46.81 | 47.28 | 1,600,226 | +0.63(+1.35%) |
Aug 06, 2009 | 47.58 | 47.60 | 46.39 | 46.65 | 2,778,954 | -0.97(-2.04%) |
Aug 05, 2009 | 48.55 | 48.61 | 47.49 | 47.62 | 2,298,559 | -0.99(-2.04%) |
Aug 04, 2009 | 47.97 | 48.72 | 47.84 | 48.61 | 1,674,857 | +0.25(+0.52%) |
Aug 03, 2009 | 47.47 | 48.40 | 47.22 | 48.36 | 2,461,967 | +0.81(+1.70%) |
Jul 31, 2009 | 47.49 | 48.39 | 47.45 | 47.55 | 2,568,592 | +0.19(+0.40%) |
Jul 30, 2009 | 48.89 | 48.94 | 47.29 | 47.36 | 3,566,968 | -0.76(-1.58%) |
Jul 29, 2009 | 48.70 | 49.07 | 47.82 | 48.12 | 3,228,064 | -0.90(-1.84%) |
Jul 28, 2009 | 49.14 | 49.76 | 48.74 | 49.02 | 2,422,643 | -0.19(-0.39%) |
Jul 27, 2009 | 49.25 | 49.54 | 48.49 | 49.21 | 2,140,245 | +0.23(+0.47%) |
Jul 24, 2009 | 48.60 | 49.01 | 47.83 | 48.98 | 1,589,418 | +0.39(+0.80%) |
Jul 23, 2009 | 46.97 | 48.99 | 46.75 | 48.59 | 3,743,204 | +1.73(+3.69%) |
Jul 22, 2009 | 47.72 | 47.72 | 46.52 | 46.86 | 2,409,846 | -0.90(-1.88%) |
Jul 21, 2009 | 46.94 | 47.84 | 46.48 | 47.76 | 2,763,095 | +0.84(+1.79%) |
Jul 20, 2009 | 46.13 | 47.23 | 45.95 | 46.92 | 4,685,512 | +0.85(+1.85%) |
Jul 17, 2009 | 46.75 | 47.18 | 45.87 | 46.07 | 3,379,970 | -1.03(-2.19%) |
Jul 16, 2009 | 47.77 | 48.30 | 46.72 | 47.10 | 4,984,788 | +0.43(+0.92%) |
Jul 15, 2009 | 46.19 | 46.74 | 46.01 | 46.67 | 3,611,319 | +0.73(+1.59%) |
Jul 14, 2009 | 46.62 | 47.27 | 45.69 | 45.94 | 4,111,104 | -0.22(-0.48%) |
Jul 13, 2009 | 45.40 | 46.48 | 44.90 | 46.16 | 3,633,972 | +1.41(+3.15%) |
Jul 10, 2009 | 45.13 | 45.80 | 44.53 | 44.75 | 3,146,978 | -0.68(-1.50%) |
Jul 09, 2009 | 45.07 | 45.80 | 44.67 | 45.43 | 2,509,152 | +0.57(+1.27%) |
Jul 08, 2009 | 45.00 | 45.55 | 44.74 | 44.86 | 3,458,143 | +0.37(+0.83%) |
Jul 07, 2009 | 45.08 | 45.25 | 44.41 | 44.49 | 2,638,035 | -0.73(-1.61%) |
Jul 06, 2009 | 44.88 | 45.40 | 44.58 | 45.22 | 2,731,889 | +0.22(+0.49%) |
Jul 02, 2009 | 46.71 | 47.22 | 44.80 | 45.00 | 5,113,072 | -1.77(-3.78%) |
Jul 01, 2009 | 45.33 | 47.41 | 45.33 | 46.77 | 5,721,013 | +1.62(+3.59%) |
Jun 30, 2009 | 47.14 | 47.14 | 44.56 | 45.15 | 8,872,741 | -2.17(-4.59%) |
Jun 29, 2009 | 47.83 | 48.30 | 46.30 | 47.32 | 7,032,060 | -2.75(-5.49%) |
Jun 26, 2009 | 49.71 | 50.23 | 49.54 | 50.07 | 2,281,849 | +0.08(+0.16%) |
Jun 25, 2009 | 49.70 | 50.13 | 48.61 | 49.99 | 2,302,971 | +0.76(+1.54%) |
Jun 24, 2009 | 48.71 | 49.49 | 48.25 | 49.23 | 2,412,547 | +0.50(+1.03%) |
Jun 23, 2009 | 49.43 | 49.58 | 48.50 | 48.73 | 2,417,756 | -0.37(-0.75%) |
Jun 22, 2009 | 50.64 | 51.04 | 48.59 | 49.10 | 4,710,022 | -2.57(-4.97%) |
Jun 19, 2009 | 52.49 | 52.88 | 51.40 | 51.67 | 4,628,853 | -0.32(-0.62%) |
Jun 18, 2009 | 52.62 | 52.62 | 51.39 | 51.99 | 1,704,094 | +0.17(+0.33%) |
Jun 17, 2009 | 51.00 | 52.62 | 50.49 | 51.82 | 2,346,971 | +0.93(+1.83%) |
Jun 16, 2009 | 50.35 | 51.39 | 50.04 | 50.89 | 2,247,650 | +0.70(+1.39%) |
Jun 15, 2009 | 50.44 | 50.73 | 49.61 | 50.19 | 2,846,351 | -1.19(-2.32%) |
Jun 12, 2009 | 51.15 | 51.66 | 50.80 | 51.38 | 1,826,547 | -0.08(-0.16%) |
Jun 11, 2009 | 51.74 | 52.17 | 50.93 | 51.46 | 2,740,129 | -0.16(-0.31%) |
Jun 10, 2009 | 51.75 | 52.77 | 51.28 | 51.62 | 2,058,029 | -0.76(-1.45%) |
Jun 09, 2009 | 52.20 | 52.83 | 51.77 | 52.38 | 1,803,045 | +0.55(+1.06%) |
Jun 08, 2009 | 51.69 | 52.64 | 51.41 | 51.83 | 1,856,273 | -0.29(-0.56%) |
Jun 05, 2009 | 53.21 | 53.44 | 50.29 | 52.12 | 3,439,241 | -1.03(-1.94%) |
Jun 04, 2009 | 53.40 | 54.00 | 53.02 | 53.15 | 2,822,599 | -0.28(-0.52%) |
Jun 03, 2009 | 52.16 | 54.50 | 51.63 | 53.43 | 3,815,482 | +1.11(+2.12%) |
Jun 02, 2009 | 50.47 | 52.99 | 50.45 | 52.32 | 3,177,431 | +1.42(+2.79%) |
Jun 01, 2009 | 52.25 | 52.30 | 50.63 | 50.90 | 2,414,025 | -0.89(-1.72%) |
May 29, 2009 | 51.07 | 51.79 | 50.48 | 51.79 | 2,072,991 | +0.69(+1.35%) |
May 28, 2009 | 51.25 | 51.59 | 50.22 | 51.10 | 1,851,890 | +0.12(+0.24%) |
May 27, 2009 | 51.44 | 51.84 | 50.31 | 50.98 | 2,656,230 | -0.26(-0.51%) |
May 26, 2009 | 49.63 | 51.39 | 49.25 | 51.24 | 3,047,156 | +0.85(+1.69%) |
May 22, 2009 | 50.73 | 51.29 | 50.24 | 50.39 | 1,287,338 | -0.34(-0.67%) |
May 21, 2009 | 51.05 | 51.90 | 50.08 | 50.73 | 2,094,926 | -0.91(-1.76%) |
May 20, 2009 | 51.25 | 52.36 | 50.93 | 51.64 | 3,029,228 | +0.81(+1.59%) |
May 19, 2009 | 50.36 | 50.99 | 50.12 | 50.83 | 2,575,070 | +0.13(+0.26%) |
May 18, 2009 | 49.49 | 50.70 | 49.05 | 50.70 | 2,652,792 | +1.63(+3.32%) |
May 15, 2009 | 48.67 | 49.49 | 48.15 | 49.07 | 2,439,187 | +0.07(+0.14%) |
May 14, 2009 | 48.83 | 49.72 | 48.52 | 49.00 | 2,632,148 | +0.48(+0.99%) |
May 13, 2009 | 49.00 | 49.78 | 48.21 | 48.52 | 2,393,408 | -0.68(-1.38%) |
May 12, 2009 | 49.15 | 49.87 | 48.13 | 49.20 | 2,888,657 | +0.06(+0.12%) |
May 11, 2009 | 48.00 | 49.37 | 47.40 | 49.14 | 2,430,605 | +0.54(+1.11%) |
May 08, 2009 | 47.43 | 49.05 | 46.77 | 48.60 | 4,733,437 | +1.40(+2.97%) |
May 07, 2009 | 46.75 | 47.93 | 46.07 | 47.20 | 4,087,151 | +0.49(+1.05%) |
May 06, 2009 | 46.72 | 47.21 | 45.50 | 46.71 | 2,807,373 | +0.28(+0.60%) |
May 05, 2009 | 46.60 | 47.98 | 46.18 | 46.43 | 1,789,467 | -0.18(-0.39%) |
May 04, 2009 | 46.48 | 47.36 | 46.01 | 46.61 | 2,903,868 | +0.35(+0.76%) |
May 01, 2009 | 47.65 | 48.30 | 46.00 | 46.26 | 3,139,457 | -2.08(-4.30%) |
Apr 30, 2009 | 47.52 | 48.34 | 46.88 | 48.34 | 4,157,179 | +0.92(+1.94%) |
Apr 29, 2009 | 48.01 | 48.80 | 47.17 | 47.42 | 4,216,886 | +0.09(+0.19%) |
Apr 28, 2009 | 45.96 | 47.67 | 45.91 | 47.33 | 2,850,218 | +1.20(+2.60%) |
Apr 27, 2009 | 45.85 | 46.80 | 45.85 | 46.13 | 3,141,314 | +0.05(+0.11%) |
Apr 24, 2009 | 46.13 | 46.90 | 45.72 | 46.08 | 4,226,479 | +0.10(+0.22%) |
Apr 23, 2009 | 46.49 | 46.69 | 45.70 | 45.98 | 3,254,382 | -1.07(-2.27%) |
Apr 22, 2009 | 46.76 | 48.01 | 46.52 | 47.05 | 2,907,379 | -0.50(-1.05%) |
Apr 21, 2009 | 48.83 | 48.83 | 46.98 | 47.55 | 2,955,659 | -0.80(-1.65%) |
Apr 20, 2009 | 49.25 | 49.50 | 47.90 | 48.35 | 3,989,125 | -1.74(-3.47%) |
Apr 17, 2009 | 50.64 | 51.23 | 49.97 | 50.09 | 4,393,288 | -1.40(-2.72%) |
Apr 16, 2009 | 52.28 | 52.56 | 50.89 | 51.49 | 3,767,314 | +0.31(+0.61%) |
Apr 15, 2009 | 51.01 | 51.77 | 50.30 | 51.18 | 3,366,191 | -0.31(-0.60%) |
Apr 14, 2009 | 52.43 | 53.00 | 51.34 | 51.49 | 2,244,250 | -1.03(-1.96%) |
Apr 13, 2009 | 52.50 | 53.49 | 52.50 | 52.52 | 1,821,468 | -0.44(-0.83%) |
Apr 09, 2009 | 54.15 | 54.24 | 51.60 | 52.96 | 3,857,037 | -0.68(-1.27%) |
Apr 08, 2009 | 51.63 | 55.34 | 51.59 | 53.64 | 6,907,090 | +1.55(+2.98%) |
Apr 07, 2009 | 49.26 | 53.83 | 48.68 | 52.09 | 9,833,429 | +2.46(+4.96%) |
Apr 06, 2009 | 50.01 | 50.31 | 49.06 | 49.63 | 2,327,343 | -0.69(-1.37%) |
Apr 03, 2009 | 51.85 | 52.62 | 49.86 | 50.32 | 2,794,593 | -1.88(-3.60%) |
Apr 02, 2009 | 52.50 | 52.67 | 51.53 | 52.20 | 2,767,812 | +0.32(+0.62%) |
Apr 01, 2009 | 51.47 | 52.09 | 50.70 | 51.88 | 2,904,549 | -0.54(-1.03%) |
Mar 31, 2009 | 52.82 | 53.32 | 52.14 | 52.42 | 3,236,152 | -0.12(-0.23%) |
Mar 30, 2009 | 52.49 | 53.00 | 51.40 | 52.54 | 4,321,027 | -0.12(-0.23%) |
Mar 26, 2009 | 51.76 | 53.50 | 51.25 | 52.66 | 4,395,613 | +1.14(+2.21%) |
Mar 25, 2009 | 51.43 | 52.30 | 50.03 | 51.52 | 3,320,624 | +0.67(+1.32%) |
Mar 24, 2009 | 50.85 | 52.12 | 50.38 | 50.85 | 2,608,000 | -0.65(-1.26%) |
Mar 23, 2009 | 50.36 | 51.50 | 50.14 | 51.50 | 3,294,332 | +1.53(+3.06%) |
Mar 20, 2009 | 51.16 | 51.69 | 49.95 | 49.97 | 4,952,401 | -0.65(-1.28%) |
Mar 19, 2009 | 50.36 | 50.72 | 49.57 | 50.62 | 2,880,684 | +0.56(+1.12%) |
Mar 18, 2009 | 49.26 | 50.96 | 48.93 | 50.06 | 3,101,337 | +0.43(+0.87%) |
Mar 17, 2009 | 47.41 | 49.80 | 47.41 | 49.63 | 3,677,014 | +2.05(+4.31%) |
Mar 16, 2009 | 49.31 | 49.31 | 47.25 | 47.58 | 2,668,064 | -0.92(-1.90%) |
Mar 13, 2009 | 48.80 | 49.18 | 48.25 | 48.50 | 2,546,674 | -0.38(-0.78%) |
Mar 12, 2009 | 45.81 | 49.13 | 45.81 | 48.88 | 2,989,246 | +2.79(+6.05%) |
Mar 11, 2009 | 45.83 | 46.87 | 45.35 | 46.09 | 3,730,856 | +0.43(+0.94%) |
Mar 10, 2009 | 44.70 | 46.00 | 43.61 | 45.66 | 3,429,731 | +1.83(+4.18%) |
Mar 09, 2009 | 43.53 | 45.87 | 43.20 | 43.83 | 3,982,962 | -0.40(-0.90%) |
Mar 06, 2009 | 43.60 | 44.37 | 42.92 | 44.23 | 4,499,250 | +0.59(+1.35%) |
Mar 05, 2009 | 45.00 | 45.59 | 43.45 | 43.64 | 3,332,901 | -2.56(-5.54%) |
Mar 04, 2009 | 45.51 | 46.92 | 44.12 | 46.20 | 3,500,411 | +2.20(+5.00%) |
Mar 02, 2009 | 44.72 | 45.63 | 43.86 | 44.00 | 4,216,347 | -2.04(-4.43%) |
Feb 27, 2009 | 47.08 | 47.62 | 45.55 | 46.04 | 5,631,036 | -1.65(-3.46%) |
Feb 26, 2009 | 51.48 | 51.48 | 47.44 | 47.69 | 4,007,083 | -2.86(-5.66%) |
Feb 25, 2009 | 49.35 | 51.66 | 49.25 | 50.55 | 4,318,784 | +0.90(+1.81%) |
Feb 24, 2009 | 49.98 | 50.86 | 47.57 | 49.65 | 6,415,166 | +0.27(+0.55%) |
Feb 23, 2009 | 50.81 | 51.00 | 49.34 | 49.38 | 4,099,335 | -1.40(-2.76%) |
Feb 20, 2009 | 50.45 | 51.00 | 49.71 | 50.78 | 3,518,924 | +0.02(+0.04%) |
Feb 19, 2009 | 50.79 | 51.63 | 50.47 | 50.76 | 2,137,033 | -0.10(-0.20%) |
Feb 18, 2009 | 51.30 | 51.39 | 50.34 | 50.86 | 3,469,825 | -0.25(-0.49%) |
Feb 17, 2009 | 51.41 | 52.13 | 50.85 | 51.11 | 2,714,630 | -1.31(-2.50%) |
Feb 13, 2009 | 52.69 | 53.00 | 51.74 | 52.42 | 1,590,861 | -0.19(-0.36%) |
Feb 12, 2009 | 51.08 | 52.61 | 50.34 | 52.61 | 2,460,068 | +1.57(+3.08%) |
Feb 11, 2009 | 51.87 | 51.87 | 50.36 | 51.04 | 1,995,298 | +0.17(+0.33%) |
Feb 10, 2009 | 51.40 | 52.58 | 50.48 | 50.87 | 2,967,983 | -1.29(-2.47%) |
Feb 09, 2009 | 51.28 | 52.24 | 50.50 | 52.16 | 3,741,984 | -0.32(-0.61%) |
Feb 06, 2009 | 51.20 | 53.48 | 50.90 | 52.48 | 7,642,383 | -0.80(-1.50%) |
Feb 05, 2009 | 51.87 | 53.38 | 51.84 | 53.28 | 4,946,045 | +0.53(+1.00%) |
Feb 04, 2009 | 52.26 | 53.66 | 52.08 | 52.75 | 5,722,179 | +0.29(+0.55%) |
Feb 03, 2009 | 50.25 | 52.49 | 49.83 | 52.46 | 4,443,021 | +2.35(+4.69%) |
Feb 02, 2009 | 48.15 | 50.22 | 48.05 | 50.11 | 3,096,543 | +1.46(+3.00%) |
Jan 30, 2009 | 49.15 | 49.70 | 47.94 | 48.65 | 3,397,608 | -0.63(-1.28%) |
Jan 29, 2009 | 49.16 | 50.39 | 48.75 | 49.28 | 2,947,298 | -0.53(-1.06%) |
Jan 28, 2009 | 49.10 | 51.74 | 48.75 | 49.81 | 4,144,201 | +0.54(+1.10%) |
Jan 27, 2009 | 50.04 | 50.20 | 48.79 | 49.27 | 4,394,847 | +0.76(+1.57%) |
Jan 26, 2009 | 47.99 | 49.02 | 47.40 | 48.51 | 4,489,629 | +1.09(+2.30%) |
Jan 23, 2009 | 48.00 | 48.61 | 46.31 | 47.42 | 7,979,298 | -3.46(-6.80%) |
Jan 22, 2009 | 51.19 | 52.17 | 50.50 | 50.88 | 2,959,092 | -1.29(-2.47%) |
Jan 21, 2009 | 49.61 | 52.35 | 49.44 | 52.17 | 5,184,915 | +2.62(+5.29%) |
Jan 20, 2009 | 51.28 | 51.78 | 49.54 | 49.55 | 4,827,439 | -1.50(-2.94%) |
Jan 16, 2009 | 50.19 | 51.36 | 49.60 | 51.05 | 5,976,848 | +1.76(+3.57%) |
Jan 15, 2009 | 47.38 | 49.90 | 47.27 | 49.29 | 3,453,914 | +1.20(+2.50%) |
Jan 14, 2009 | 49.84 | 49.84 | 48.09 | 48.09 | 3,234,299 | -1.54(-3.10%) |
Jan 13, 2009 | 48.32 | 50.34 | 48.32 | 49.63 | 4,575,988 | +1.18(+2.44%) |
Jan 12, 2009 | 46.80 | 49.49 | 46.80 | 48.45 | 2,953,233 | +0.20(+0.41%) |
Jan 09, 2009 | 47.81 | 49.09 | 47.51 | 48.25 | 3,767,629 | +0.30(+0.63%) |
Jan 08, 2009 | 46.21 | 48.05 | 46.13 | 47.95 | 3,235,702 | +1.14(+2.44%) |
Jan 07, 2009 | 46.27 | 46.88 | 45.69 | 46.81 | 3,381,212 | +0.34(+0.73%) |
Jan 06, 2009 | 47.71 | 48.06 | 46.08 | 46.47 | 3,442,038 | -0.97(-2.04%) |
Jan 05, 2009 | 47.47 | 47.65 | 45.43 | 47.44 | 4,439,064 | -1.05(-2.17%) |
Jan 02, 2009 | 47.49 | 48.56 | 46.69 | 48.49 | 2,372,861 | +0.86(+1.81%) |
Dec 31, 2008 | 47.94 | 48.32 | 47.19 | 47.63 | 2,116,997 | -0.05(-0.10%) |
Dec 30, 2008 | 46.95 | 47.99 | 46.50 | 47.68 | 1,632,573 | +1.14(+2.45%) |
Dec 29, 2008 | 47.27 | 47.96 | 46.20 | 46.54 | 1,526,080 | -0.77(-1.63%) |
Dec 26, 2008 | 47.46 | 47.74 | 47.02 | 47.31 | 590,999 | +0.11(+0.23%) |
Dec 24, 2008 | 47.29 | 47.70 | 46.76 | 47.20 | 544,563 | +0.15(+0.32%) |
Dec 23, 2008 | 47.81 | 48.74 | 46.84 | 47.05 | 1,668,835 | -0.21(-0.44%) |
Dec 22, 2008 | 46.63 | 47.90 | 46.21 | 47.26 | 2,888,635 | +0.51(+1.09%) |
Dec 19, 2008 | 48.00 | 48.29 | 46.33 | 46.75 | 6,421,785 | -1.26(-2.62%) |
Dec 18, 2008 | 47.86 | 49.28 | 47.35 | 48.01 | 3,434,294 | +0.36(+0.76%) |
Dec 17, 2008 | 48.39 | 48.83 | 47.46 | 47.65 | 3,379,727 | -1.47(-2.99%) |
Dec 16, 2008 | 46.19 | 49.19 | 46.19 | 49.12 | 4,789,265 | +2.94(+6.37%) |
Dec 15, 2008 | 46.20 | 46.87 | 45.62 | 46.18 | 3,875,997 | -0.82(-1.74%) |
Dec 12, 2008 | 44.00 | 47.00 | 44.00 | 47.00 | 5,959,015 | -0.15(-0.32%) |
Dec 11, 2008 | 47.84 | 48.98 | 46.88 | 47.15 | 2,841,613 | -0.90(-1.87%) |
Dec 10, 2008 | 47.09 | 49.07 | 47.03 | 48.05 | 2,993,447 | +1.45(+3.11%) |
Dec 09, 2008 | 47.51 | 49.58 | 46.28 | 46.60 | 4,957,218 | -1.57(-3.26%) |
Dec 08, 2008 | 44.95 | 48.51 | 44.74 | 48.17 | 6,625,233 | +3.92(+8.86%) |
Dec 05, 2008 | 40.30 | 44.45 | 40.30 | 44.25 | 3,706,666 | +2.55(+6.12%) |
Dec 04, 2008 | 41.31 | 42.43 | 41.00 | 41.70 | 3,181,882 | -0.42(-1.00%) |
Dec 03, 2008 | 41.56 | 42.44 | 40.57 | 42.12 | 4,186,983 | +0.69(+1.67%) |
Dec 02, 2008 | 39.61 | 41.60 | 39.25 | 41.43 | 3,528,240 | +2.41(+6.18%) |
Dec 01, 2008 | 41.43 | 41.92 | 39.01 | 39.02 | 3,576,304 | -3.29(-7.78%) |
Nov 28, 2008 | 41.53 | 42.55 | 41.16 | 42.31 | 1,312,516 | +0.31(+0.74%) |
Nov 26, 2008 | 40.39 | 42.04 | 39.34 | 42.00 | 3,099,711 | +1.28(+3.14%) |
Nov 25, 2008 | 40.56 | 41.68 | 39.91 | 40.72 | 3,595,315 | +0.08(+0.20%) |
Nov 24, 2008 | 40.30 | 41.07 | 39.62 | 40.64 | 3,829,760 | +1.00(+2.52%) |
Nov 21, 2008 | 39.90 | 40.49 | 37.21 | 39.64 | 6,564,727 | -0.13(-0.33%) |
Nov 20, 2008 | 40.91 | 42.46 | 39.53 | 39.77 | 4,586,278 | -1.29(-3.14%) |
Nov 19, 2008 | 43.87 | 44.60 | 40.27 | 41.06 | 3,951,222 | -2.74(-6.26%) |
Nov 18, 2008 | 43.20 | 44.35 | 42.09 | 43.80 | 4,061,445 | +0.67(+1.55%) |
Nov 17, 2008 | 43.40 | 45.07 | 42.35 | 43.13 | 3,158,401 | -0.39(-0.90%) |
Nov 14, 2008 | 46.71 | 46.71 | 43.21 | 43.52 | 3,454,335 | -3.18(-6.81%) |
Nov 13, 2008 | 44.37 | 46.75 | 42.59 | 46.70 | 3,740,890 | +2.44(+5.51%) |
Nov 12, 2008 | 46.03 | 46.62 | 44.09 | 44.26 | 2,867,842 | -2.54(-5.43%) |
Nov 11, 2008 | 47.00 | 47.80 | 45.66 | 46.80 | 3,081,063 | +0.08(+0.17%) |
Nov 10, 2008 | 47.21 | 47.92 | 46.08 | 46.72 | 1,812,001 | +0.37(+0.80%) |
Nov 07, 2008 | 45.06 | 46.76 | 45.06 | 46.35 | 2,600,455 | +1.75(+3.92%) |
Nov 06, 2008 | 44.19 | 45.27 | 43.83 | 44.60 | 3,039,650 | -0.24(-0.54%) |
Nov 05, 2008 | 46.50 | 47.40 | 44.35 | 44.84 | 5,329,523 | -2.32(-4.92%) |
Nov 04, 2008 | 47.31 | 47.98 | 46.10 | 47.16 | 4,344,243 | +0.85(+1.84%) |
Nov 03, 2008 | 45.64 | 46.49 | 44.20 | 46.31 | 5,348,590 | +3.76(+8.84%) |
Oct 31, 2008 | 40.35 | 43.13 | 39.61 | 42.55 | 5,464,512 | +2.25(+5.58%) |
Oct 30, 2008 | 39.80 | 41.06 | 39.17 | 40.30 | 9,427,002 | -1.64(-3.91%) |
Oct 29, 2008 | 42.57 | 44.15 | 41.50 | 41.94 | 5,923,848 | -0.41(-0.97%) |
Oct 28, 2008 | 41.88 | 42.74 | 41.36 | 42.35 | 6,278,076 | +2.10(+5.22%) |
Oct 27, 2008 | 41.21 | 42.80 | 39.61 | 40.25 | 3,885,407 | -1.17(-2.82%) |
Oct 24, 2008 | 38.08 | 42.51 | 38.04 | 41.42 | 3,954,885 | +0.03(+0.07%) |
Oct 23, 2008 | 40.38 | 42.00 | 38.58 | 41.39 | 4,845,734 | +0.67(+1.65%) |
Oct 22, 2008 | 42.56 | 42.67 | 39.93 | 40.72 | 5,718,696 | -3.27(-7.43%) |
Oct 21, 2008 | 47.00 | 47.15 | 43.50 | 43.99 | 4,794,183 | -3.50(-7.37%) |
Oct 20, 2008 | 45.64 | 47.94 | 44.13 | 47.49 | 4,130,247 | +2.04(+4.49%) |
Oct 17, 2008 | 42.40 | 48.50 | 41.80 | 45.45 | 5,008,344 | +1.47(+3.34%) |
Oct 16, 2008 | 42.72 | 44.46 | 40.80 | 43.98 | 6,276,624 | +1.52(+3.58%) |
Oct 15, 2008 | 45.13 | 46.78 | 42.39 | 42.46 | 4,349,753 | -2.73(-6.04%) |
Oct 14, 2008 | 48.31 | 48.99 | 45.19 | 45.19 | 4,445,106 | -1.94(-4.12%) |
Oct 13, 2008 | 43.98 | 47.32 | 42.44 | 47.13 | 5,542,169 | +4.35(+10.17%) |
Oct 10, 2008 | 43.08 | 45.98 | 40.39 | 42.78 | 8,277,729 | -1.98(-4.42%) |
Oct 09, 2008 | 47.14 | 47.34 | 44.66 | 44.76 | 5,216,310 | -1.55(-3.35%) |
Oct 08, 2008 | 45.96 | 48.74 | 45.41 | 46.31 | 5,444,513 | -0.19(-0.41%) |
Oct 07, 2008 | 49.57 | 50.68 | 46.32 | 46.50 | 5,954,965 | -2.89(-5.85%) |
Oct 06, 2008 | 50.16 | 51.61 | 46.67 | 49.39 | 6,986,460 | -1.11(-2.20%) |
Oct 03, 2008 | 50.35 | 52.36 | 50.15 | 50.50 | 4,112,105 | +0.82(+1.65%) |
Oct 02, 2008 | 49.59 | 50.13 | 48.11 | 49.68 | 3,635,968 | +0.09(+0.18%) |