Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 64.52 | 65.48 | 63.43 | 64.72 | 4,122,753 | +0.15(+0.24%) |
Sep 29, 2009 | 65.42 | 65.67 | 64.41 | 64.56 | 2,999,293 | -0.46(-0.70%) |
Sep 28, 2009 | 63.25 | 65.67 | 63.18 | 65.02 | 3,844,990 | +1.89(+2.99%) |
Sep 25, 2009 | 64.42 | 64.98 | 62.72 | 63.13 | 3,478,203 | -1.73(-2.67%) |
Sep 24, 2009 | 64.79 | 65.58 | 63.92 | 64.86 | 3,627,330 | +0.09(+0.15%) |
Sep 23, 2009 | 65.79 | 66.25 | 64.72 | 64.77 | 3,415,298 | -0.76(-1.16%) |
Sep 22, 2009 | 65.50 | 66.10 | 65.39 | 65.53 | 3,403,138 | +0.49(+0.75%) |
Sep 21, 2009 | 65.15 | 65.39 | 63.88 | 65.03 | 3,367,863 | -0.50(-0.76%) |
Sep 18, 2009 | 66.11 | 66.16 | 64.96 | 65.53 | 4,990,191 | -0.25(-0.38%) |
Sep 17, 2009 | 65.77 | 67.53 | 65.00 | 65.78 | 6,978,857 | -1.69(-2.50%) |
Sep 16, 2009 | 68.84 | 68.84 | 66.59 | 67.47 | 5,165,926 | -0.95(-1.40%) |
Sep 15, 2009 | 68.28 | 68.83 | 67.56 | 68.42 | 5,414,793 | +0.56(+0.82%) |
Sep 14, 2009 | 66.25 | 67.96 | 65.99 | 67.87 | 5,886,023 | +1.34(+2.02%) |
Sep 11, 2009 | 65.34 | 67.37 | 65.32 | 66.52 | 12,896,241 | +4.01(+6.41%) |
Sep 10, 2009 | 62.09 | 62.55 | 61.40 | 62.51 | 2,810,747 | +0.53(+0.86%) |
Sep 09, 2009 | 61.71 | 62.26 | 61.05 | 61.98 | 4,102,857 | +0.96(+1.56%) |
Sep 08, 2009 | 61.66 | 61.90 | 60.17 | 61.03 | 3,564,985 | +0.06(+0.10%) |
Sep 04, 2009 | 60.12 | 61.04 | 60.07 | 60.97 | 2,279,405 | +0.96(+1.61%) |
Sep 03, 2009 | 59.57 | 60.07 | 58.70 | 60.00 | 2,275,671 | +1.06(+1.80%) |
Sep 02, 2009 | 59.15 | 59.92 | 58.56 | 58.94 | 3,534,645 | -0.42(-0.71%) |
Sep 01, 2009 | 59.24 | 61.38 | 59.09 | 59.36 | 6,284,382 | +0.25(+0.42%) |
Aug 31, 2009 | 59.50 | 59.71 | 58.76 | 59.12 | 2,118,009 | -0.99(-1.65%) |
Aug 28, 2009 | 59.49 | 60.46 | 59.24 | 60.10 | 3,831,292 | +1.14(+1.94%) |
Aug 27, 2009 | 58.39 | 59.26 | 57.09 | 58.96 | 3,236,752 | +0.66(+1.14%) |
Aug 26, 2009 | 58.70 | 59.09 | 57.98 | 58.30 | 2,392,528 | -0.43(-0.73%) |
Aug 25, 2009 | 58.85 | 59.62 | 58.59 | 58.73 | 3,161,128 | +0.36(+0.62%) |
Aug 24, 2009 | 58.50 | 59.17 | 58.19 | 58.37 | 2,124,783 | -0.03(-0.04%) |
Aug 21, 2009 | 57.39 | 58.63 | 57.03 | 58.39 | 3,448,398 | +1.52(+2.68%) |
Aug 20, 2009 | 56.29 | 57.12 | 56.21 | 56.87 | 1,991,173 | +0.39(+0.69%) |
Aug 19, 2009 | 56.10 | 56.83 | 55.24 | 56.48 | 2,402,121 | -0.10(-0.18%) |
Aug 18, 2009 | 55.30 | 56.78 | 55.21 | 56.59 | 3,137,822 | +1.17(+2.11%) |
Aug 17, 2009 | 56.22 | 56.22 | 54.67 | 55.42 | 2,738,067 | -1.38(-2.42%) |
Aug 14, 2009 | 57.46 | 57.76 | 55.91 | 56.79 | 2,127,491 | -0.77(-1.35%) |
Aug 13, 2009 | 57.95 | 57.95 | 56.59 | 57.57 | 2,454,387 | +0.46(+0.80%) |
Aug 12, 2009 | 56.78 | 57.81 | 56.38 | 57.11 | 2,846,104 | +0.35(+0.62%) |
Aug 11, 2009 | 57.37 | 57.64 | 56.47 | 56.76 | 3,713,606 | -0.99(-1.71%) |
Aug 10, 2009 | 57.35 | 58.37 | 57.35 | 57.75 | 3,185,844 | -0.64(-1.09%) |
Aug 07, 2009 | 57.82 | 59.17 | 57.58 | 58.38 | 5,613,649 | +1.28(+2.24%) |
Aug 06, 2009 | 58.32 | 58.32 | 56.93 | 57.10 | 3,727,993 | -0.87(-1.50%) |
Aug 05, 2009 | 58.97 | 59.21 | 57.55 | 57.97 | 3,971,430 | -0.91(-1.55%) |
Aug 04, 2009 | 58.94 | 59.20 | 58.35 | 58.88 | 3,614,125 | -0.37(-0.62%) |
Aug 03, 2009 | 58.81 | 59.69 | 58.08 | 59.25 | 3,023,062 | +0.89(+1.52%) |
Jul 31, 2009 | 57.97 | 58.93 | 57.73 | 58.37 | 2,945,522 | +0.40(+0.68%) |
Jul 30, 2009 | 57.25 | 59.03 | 56.83 | 57.97 | 4,068,477 | +1.40(+2.48%) |
Jul 29, 2009 | 56.05 | 57.36 | 55.61 | 56.57 | 2,993,468 | +0.12(+0.21%) |
Jul 28, 2009 | 56.72 | 57.40 | 56.01 | 56.45 | 3,386,867 | -0.46(-0.80%) |
Jul 27, 2009 | 56.35 | 57.33 | 55.49 | 56.90 | 3,499,880 | +1.00(+1.79%) |
Jul 24, 2009 | 54.80 | 55.92 | 54.60 | 55.91 | 3,905,436 | +0.64(+1.15%) |
Jul 23, 2009 | 52.73 | 55.63 | 52.48 | 55.27 | 5,327,941 | +2.10(+3.95%) |
Jul 22, 2009 | 51.49 | 53.53 | 51.21 | 53.17 | 3,448,078 | +1.14(+2.20%) |
Jul 21, 2009 | 53.34 | 53.45 | 51.29 | 52.03 | 3,955,971 | -1.05(-1.98%) |
Jul 20, 2009 | 52.20 | 53.16 | 51.85 | 53.08 | 3,752,125 | +1.05(+2.02%) |
Jul 17, 2009 | 52.76 | 53.54 | 51.77 | 52.03 | 6,350,074 | -1.14(-2.14%) |
Jul 16, 2009 | 49.16 | 53.78 | 49.10 | 53.16 | 11,355,175 | +3.81(+7.72%) |
Jul 15, 2009 | 48.45 | 49.42 | 48.23 | 49.35 | 5,448,822 | +1.57(+3.28%) |
Jul 14, 2009 | 47.98 | 48.26 | 46.97 | 47.78 | 2,611,973 | -0.22(-0.47%) |
Jul 13, 2009 | 47.02 | 48.01 | 47.00 | 48.01 | 3,020,394 | +0.79(+1.68%) |
Jul 10, 2009 | 46.18 | 47.49 | 46.18 | 47.22 | 2,729,981 | +0.82(+1.76%) |
Jul 09, 2009 | 46.11 | 46.89 | 45.91 | 46.40 | 2,821,246 | +0.49(+1.07%) |
Jul 08, 2009 | 47.14 | 48.10 | 45.24 | 45.91 | 6,310,598 | -0.83(-1.77%) |
Jul 07, 2009 | 48.12 | 48.12 | 46.73 | 46.73 | 3,265,365 | -1.48(-3.07%) |
Jul 06, 2009 | 46.56 | 48.30 | 46.44 | 48.21 | 5,978,055 | +1.48(+3.17%) |
Jul 02, 2009 | 47.45 | 47.79 | 46.52 | 46.73 | 3,592,374 | -1.60(-3.31%) |
Jul 01, 2009 | 48.02 | 49.20 | 47.97 | 48.34 | 2,686,124 | +0.48(+1.01%) |
Jun 30, 2009 | 48.98 | 49.00 | 47.42 | 47.85 | 4,820,665 | -0.01(-0.02%) |
Jun 29, 2009 | 47.79 | 48.42 | 47.10 | 47.86 | 2,921,396 | +0.19(+0.40%) |
Jun 26, 2009 | 47.85 | 48.27 | 47.37 | 47.67 | 3,840,599 | -0.76(-1.56%) |
Jun 25, 2009 | 46.90 | 48.51 | 46.72 | 48.43 | 7,478,451 | +2.93(+6.43%) |
Jun 24, 2009 | 44.02 | 46.48 | 43.71 | 45.50 | 7,603,722 | +1.84(+4.22%) |
Jun 23, 2009 | 44.15 | 44.74 | 43.49 | 43.66 | 5,569,882 | +0.60(+1.40%) |
Jun 22, 2009 | 43.52 | 44.09 | 42.90 | 43.06 | 5,142,067 | -1.20(-2.72%) |
Jun 19, 2009 | 45.00 | 45.23 | 43.88 | 44.27 | 3,479,327 | -0.44(-0.98%) |
Jun 18, 2009 | 44.42 | 45.02 | 43.53 | 44.70 | 4,811,923 | +1.08(+2.49%) |
Jun 17, 2009 | 43.26 | 44.48 | 42.81 | 43.62 | 10,600,083 | -0.62(-1.40%) |
Jun 16, 2009 | 44.65 | 45.83 | 43.65 | 44.24 | 5,820,529 | -0.51(-1.13%) |
Jun 15, 2009 | 46.19 | 46.39 | 44.51 | 44.75 | 4,721,608 | -2.05(-4.38%) |
Jun 12, 2009 | 47.97 | 48.37 | 46.14 | 46.80 | 4,468,261 | -1.52(-3.15%) |
Jun 11, 2009 | 48.91 | 49.51 | 48.18 | 48.32 | 4,090,783 | -0.94(-1.90%) |
Jun 10, 2009 | 50.27 | 50.27 | 48.21 | 49.26 | 2,881,685 | +0.16(+0.33%) |
Jun 09, 2009 | 48.45 | 49.53 | 48.27 | 49.09 | 2,625,995 | +0.52(+1.06%) |
Jun 08, 2009 | 48.34 | 48.95 | 47.90 | 48.58 | 2,895,251 | -0.56(-1.14%) |
Jun 05, 2009 | 49.66 | 50.66 | 48.94 | 49.14 | 4,432,224 | +0.09(+0.19%) |
Jun 04, 2009 | 48.52 | 49.08 | 47.91 | 49.04 | 2,216,626 | +0.60(+1.24%) |
Jun 03, 2009 | 49.25 | 49.40 | 47.92 | 48.44 | 3,113,358 | -1.16(-2.34%) |
Jun 02, 2009 | 49.89 | 51.09 | 49.20 | 49.60 | 2,709,999 | -0.20(-0.40%) |
Jun 01, 2009 | 49.29 | 50.11 | 47.99 | 49.80 | 2,992,755 | +2.11(+4.42%) |
May 29, 2009 | 46.21 | 47.72 | 45.97 | 47.69 | 3,292,624 | +1.59(+3.45%) |
May 28, 2009 | 46.53 | 46.88 | 44.88 | 46.10 | 3,355,794 | +0.19(+0.41%) |
May 27, 2009 | 47.71 | 48.14 | 45.75 | 45.91 | 2,832,868 | -1.71(-3.60%) |
May 26, 2009 | 45.07 | 47.90 | 45.04 | 47.62 | 3,522,256 | +2.16(+4.75%) |
May 22, 2009 | 45.99 | 46.16 | 44.50 | 45.46 | 3,525,533 | -0.51(-1.10%) |
May 21, 2009 | 47.25 | 47.25 | 45.29 | 45.97 | 3,441,072 | -1.94(-4.04%) |
May 20, 2009 | 47.75 | 49.30 | 47.23 | 47.90 | 5,162,512 | +0.89(+1.90%) |
May 19, 2009 | 46.55 | 47.60 | 46.46 | 47.01 | 3,402,056 | +0.50(+1.07%) |
May 18, 2009 | 46.10 | 46.64 | 45.39 | 46.51 | 4,194,212 | +0.93(+2.04%) |
May 15, 2009 | 46.12 | 46.97 | 45.24 | 45.58 | 4,206,111 | -0.37(-0.81%) |
May 14, 2009 | 45.36 | 46.56 | 45.27 | 45.95 | 3,161,589 | +0.60(+1.33%) |
May 13, 2009 | 46.86 | 46.86 | 44.97 | 45.35 | 4,623,693 | -2.07(-4.37%) |
May 12, 2009 | 49.04 | 49.29 | 46.88 | 47.42 | 4,775,365 | -1.76(-3.59%) |
May 11, 2009 | 50.30 | 50.84 | 49.05 | 49.19 | 4,947,176 | -2.49(-4.81%) |
May 08, 2009 | 51.72 | 52.46 | 50.76 | 51.67 | 3,671,575 | +0.64(+1.25%) |
May 07, 2009 | 53.39 | 53.48 | 50.43 | 51.04 | 4,905,399 | -2.06(-3.87%) |
May 06, 2009 | 52.65 | 53.20 | 51.62 | 53.09 | 4,222,620 | +0.82(+1.56%) |
May 05, 2009 | 51.14 | 52.48 | 51.00 | 52.28 | 4,643,725 | +1.08(+2.10%) |
May 04, 2009 | 47.60 | 51.32 | 47.37 | 51.20 | 4,915,096 | +3.77(+7.94%) |
May 01, 2009 | 48.09 | 48.41 | 46.74 | 47.43 | 3,103,288 | -0.71(-1.48%) |
Apr 30, 2009 | 48.09 | 49.67 | 47.80 | 48.15 | 4,523,740 | +0.59(+1.25%) |
Apr 29, 2009 | 46.43 | 48.12 | 46.36 | 47.55 | 2,839,383 | +1.69(+3.68%) |
Apr 28, 2009 | 44.83 | 46.66 | 44.74 | 45.87 | 3,358,852 | +0.42(+0.93%) |
Apr 27, 2009 | 46.85 | 47.43 | 45.30 | 45.44 | 3,493,924 | -2.79(-5.78%) |
Apr 24, 2009 | 47.35 | 48.83 | 47.07 | 48.23 | 3,545,823 | +0.88(+1.85%) |
Apr 23, 2009 | 44.95 | 47.48 | 44.39 | 47.35 | 6,476,870 | +1.55(+3.38%) |
Apr 22, 2009 | 44.88 | 47.97 | 44.88 | 45.81 | 5,201,000 | +0.59(+1.29%) |
Apr 21, 2009 | 43.59 | 45.32 | 43.25 | 45.22 | 3,380,522 | +1.27(+2.90%) |
Apr 20, 2009 | 44.95 | 45.11 | 43.79 | 43.95 | 4,220,986 | -1.87(-4.07%) |
Apr 17, 2009 | 45.78 | 46.12 | 44.02 | 45.81 | 6,284,406 | -0.85(-1.83%) |
Apr 16, 2009 | 43.23 | 46.91 | 43.05 | 46.67 | 5,920,958 | +3.61(+8.39%) |
Apr 15, 2009 | 43.47 | 43.66 | 42.33 | 43.05 | 3,462,340 | -0.54(-1.24%) |
Apr 14, 2009 | 43.02 | 44.94 | 43.02 | 43.59 | 3,730,721 | -0.27(-0.61%) |
Apr 13, 2009 | 43.35 | 44.09 | 42.36 | 43.86 | 3,203,527 | +0.05(+0.12%) |
Apr 09, 2009 | 42.30 | 44.00 | 42.10 | 43.81 | 4,018,028 | +2.54(+6.15%) |
Apr 08, 2009 | 40.08 | 41.59 | 39.75 | 41.27 | 3,268,645 | +1.27(+3.18%) |
Apr 07, 2009 | 40.82 | 40.87 | 39.83 | 40.00 | 3,037,299 | -1.57(-3.77%) |
Apr 06, 2009 | 42.61 | 42.77 | 40.56 | 41.56 | 6,144,944 | -1.47(-3.42%) |
Apr 03, 2009 | 41.56 | 43.15 | 41.37 | 43.04 | 5,020,409 | +0.81(+1.92%) |
Apr 02, 2009 | 39.55 | 43.43 | 39.41 | 42.23 | 10,714,150 | +3.54(+9.16%) |
Apr 01, 2009 | 38.08 | 38.92 | 37.80 | 38.68 | 3,810,560 | +0.40(+1.06%) |
Mar 31, 2009 | 38.35 | 39.11 | 37.06 | 38.28 | 5,124,468 | +0.35(+0.93%) |
Mar 30, 2009 | 38.72 | 38.72 | 37.40 | 37.92 | 4,514,196 | -2.50(-6.17%) |
Mar 26, 2009 | 37.64 | 40.59 | 37.51 | 40.42 | 5,759,040 | +3.19(+8.57%) |
Mar 25, 2009 | 38.61 | 38.61 | 36.18 | 37.23 | 5,051,246 | -0.26(-0.69%) |
Mar 24, 2009 | 37.94 | 38.63 | 37.31 | 37.49 | 4,581,549 | -0.83(-2.18%) |
Mar 23, 2009 | 36.90 | 38.35 | 36.85 | 38.32 | 4,795,317 | +2.27(+6.30%) |
Mar 20, 2009 | 38.71 | 39.14 | 35.63 | 36.05 | 10,721,897 | -3.81(-9.57%) |
Mar 19, 2009 | 37.82 | 40.30 | 37.80 | 39.86 | 13,079,445 | +2.82(+7.62%) |
Mar 18, 2009 | 36.14 | 38.04 | 35.36 | 37.04 | 8,720,631 | +0.92(+2.55%) |
Mar 17, 2009 | 35.04 | 36.18 | 34.70 | 36.12 | 5,963,054 | +1.57(+4.53%) |
Mar 16, 2009 | 33.31 | 35.76 | 33.17 | 34.55 | 7,163,020 | +1.86(+5.68%) |
Mar 13, 2009 | 33.39 | 33.58 | 32.25 | 32.69 | 0 | -0.48(-1.45%) |
Mar 12, 2009 | 32.19 | 33.29 | 31.10 | 33.18 | 4,937,427 | +0.86(+2.66%) |
Mar 11, 2009 | 32.07 | 33.04 | 31.49 | 32.32 | 6,499,120 | +0.42(+1.32%) |
Mar 10, 2009 | 30.11 | 31.99 | 29.73 | 31.89 | 7,959,561 | +2.40(+8.14%) |
Mar 09, 2009 | 30.24 | 30.88 | 29.27 | 29.49 | 7,896,016 | -1.27(-4.14%) |
Mar 06, 2009 | 34.04 | 34.29 | 30.16 | 30.77 | 0 | -2.79(-8.31%) |
Mar 05, 2009 | 35.79 | 35.79 | 33.12 | 33.55 | 7,475,472 | -3.08(-8.41%) |
Mar 04, 2009 | 34.93 | 37.12 | 34.64 | 36.63 | 6,019,771 | +1.90(+5.47%) |
Mar 02, 2009 | 36.49 | 36.96 | 34.70 | 34.73 | 5,867,830 | -2.44(-6.57%) |
Feb 27, 2009 | 36.72 | 37.86 | 36.45 | 37.18 | 0 | -0.10(-0.28%) |
Feb 26, 2009 | 38.48 | 38.58 | 37.18 | 37.28 | 5,137,653 | -0.85(-2.23%) |
Feb 25, 2009 | 40.20 | 40.20 | 37.55 | 38.13 | 6,545,790 | -2.19(-5.44%) |
Feb 24, 2009 | 38.62 | 40.63 | 37.72 | 40.33 | 5,428,658 | +2.00(+5.21%) |
Feb 23, 2009 | 40.72 | 40.72 | 38.13 | 38.33 | 4,630,880 | -2.07(-5.13%) |
Feb 20, 2009 | 40.44 | 40.87 | 39.18 | 40.40 | 4,585,884 | -0.61(-1.49%) |
Feb 19, 2009 | 41.40 | 42.45 | 40.70 | 41.01 | 3,786,770 | -0.28(-0.69%) |
Feb 18, 2009 | 42.58 | 43.34 | 40.84 | 41.30 | 4,609,189 | -1.03(-2.44%) |
Feb 17, 2009 | 43.65 | 43.86 | 42.11 | 42.33 | 4,498,251 | -2.25(-5.04%) |
Feb 13, 2009 | 44.92 | 46.56 | 44.50 | 44.58 | 4,133,968 | -0.36(-0.80%) |
Feb 12, 2009 | 44.60 | 45.01 | 43.41 | 44.94 | 3,534,002 | -0.27(-0.59%) |
Feb 11, 2009 | 45.09 | 45.67 | 44.53 | 45.20 | 2,756,413 | +0.44(+0.98%) |
Feb 10, 2009 | 47.11 | 47.89 | 43.86 | 44.76 | 5,958,592 | -3.12(-6.52%) |
Feb 09, 2009 | 47.62 | 48.80 | 47.22 | 47.89 | 3,205,442 | +0.34(+0.71%) |
Feb 06, 2009 | 45.37 | 47.95 | 45.19 | 47.55 | 4,554,386 | +2.31(+5.12%) |
Feb 05, 2009 | 43.69 | 45.33 | 43.41 | 45.24 | 3,670,358 | +1.14(+2.60%) |
Feb 04, 2009 | 45.50 | 46.12 | 43.98 | 44.09 | 4,321,801 | -1.36(-2.99%) |
Feb 03, 2009 | 42.74 | 45.69 | 42.59 | 45.45 | 5,420,922 | +3.17(+7.49%) |
Feb 02, 2009 | 43.51 | 43.65 | 41.95 | 42.29 | 5,135,623 | -1.54(-3.51%) |
Jan 30, 2009 | 47.40 | 47.40 | 43.49 | 43.83 | 0 | -3.09(-6.58%) |
Jan 29, 2009 | 48.27 | 48.53 | 46.71 | 46.92 | 2,881,909 | -1.91(-3.91%) |
Jan 28, 2009 | 48.60 | 49.70 | 47.76 | 48.83 | 3,363,762 | +1.02(+2.12%) |
Jan 27, 2009 | 47.32 | 48.04 | 46.25 | 47.81 | 2,866,232 | +0.86(+1.83%) |
Jan 26, 2009 | 46.41 | 47.87 | 46.29 | 46.95 | 2,753,629 | +0.39(+0.83%) |
Jan 23, 2009 | 47.37 | 47.97 | 45.99 | 46.56 | 4,270,096 | -1.90(-3.92%) |
Jan 22, 2009 | 48.18 | 49.26 | 47.61 | 48.46 | 2,357,766 | -0.47(-0.97%) |
Jan 21, 2009 | 47.92 | 49.05 | 47.27 | 48.94 | 3,131,817 | +1.63(+3.46%) |
Jan 20, 2009 | 50.23 | 50.32 | 47.25 | 47.30 | 3,611,522 | -3.10(-6.15%) |
Jan 16, 2009 | 51.09 | 51.37 | 49.05 | 50.40 | 0 | +0.02(+0.03%) |
Jan 15, 2009 | 49.84 | 50.79 | 48.35 | 50.38 | 3,423,286 | +0.57(+1.14%) |
Jan 14, 2009 | 51.29 | 51.32 | 49.20 | 49.81 | 3,546,216 | -2.21(-4.25%) |
Jan 13, 2009 | 51.81 | 52.93 | 51.28 | 52.03 | 2,805,025 | +0.14(+0.27%) |
Jan 12, 2009 | 51.89 | 52.47 | 51.63 | 51.89 | 2,327,137 | -0.01(-0.02%) |
Jan 09, 2009 | 53.69 | 53.69 | 51.63 | 51.90 | 2,184,556 | -1.52(-2.85%) |
Jan 08, 2009 | 53.79 | 54.31 | 52.78 | 53.42 | 2,387,868 | -0.48(-0.89%) |
Jan 07, 2009 | 54.64 | 55.28 | 53.62 | 53.90 | 2,876,204 | -1.23(-2.23%) |
Jan 06, 2009 | 55.49 | 55.71 | 54.59 | 55.13 | 4,724,604 | +0.11(+0.20%) |
Jan 05, 2009 | 55.02 | 55.36 | 54.69 | 55.02 | 4,377,798 | -0.42(-0.76%) |
Jan 02, 2009 | 55.20 | 55.64 | 54.12 | 55.44 | 0 | +0.25(+0.45%) |
Jan 01, 2009 | 53.56 | 55.56 | 53.56 | 55.19 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.56 | 55.56 | 53.56 | 55.19 | 2,600,836 | +1.66(+3.10%) |
Dec 30, 2008 | 51.96 | 53.63 | 51.82 | 53.53 | 2,237,603 | +1.79(+3.46%) |
Dec 29, 2008 | 52.22 | 52.44 | 51.22 | 51.74 | 2,209,642 | -0.71(-1.36%) |
Dec 26, 2008 | 52.74 | 52.83 | 51.16 | 52.46 | 1,630,454 | -0.20(-0.38%) |
Dec 24, 2008 | 51.85 | 52.88 | 51.85 | 52.65 | 1,338,167 | +0.29(+0.56%) |
Dec 23, 2008 | 54.36 | 54.36 | 51.85 | 52.36 | 2,818,437 | -1.81(-3.34%) |
Dec 22, 2008 | 54.85 | 55.06 | 53.34 | 54.17 | 2,347,600 | -0.54(-0.99%) |
Dec 19, 2008 | 54.29 | 55.48 | 53.88 | 54.71 | 3,740,210 | +0.85(+1.58%) |
Dec 18, 2008 | 55.91 | 56.27 | 53.05 | 53.86 | 4,777,985 | -1.18(-2.14%) |
Dec 17, 2008 | 53.82 | 56.05 | 53.69 | 55.04 | 2,895,514 | +0.50(+0.91%) |
Dec 16, 2008 | 52.17 | 54.68 | 51.79 | 54.54 | 3,959,626 | +2.74(+5.28%) |
Dec 15, 2008 | 52.96 | 52.96 | 51.08 | 51.80 | 3,213,291 | -0.97(-1.84%) |
Dec 12, 2008 | 49.47 | 52.89 | 49.32 | 52.77 | 4,763,278 | +2.35(+4.66%) |
Dec 11, 2008 | 52.18 | 53.36 | 50.04 | 50.43 | 5,103,034 | -2.07(-3.95%) |
Dec 10, 2008 | 54.61 | 54.66 | 51.42 | 52.50 | 7,303,826 | -2.26(-4.13%) |
Dec 09, 2008 | 57.54 | 58.01 | 53.61 | 54.76 | 16,446,125 | -9.27(-14.48%) |
Dec 08, 2008 | 64.70 | 66.20 | 62.39 | 64.04 | 3,950,110 | +0.62(+0.98%) |
Dec 05, 2008 | 60.23 | 63.54 | 57.40 | 63.42 | 3,943,017 | +2.39(+3.92%) |
Dec 04, 2008 | 59.32 | 63.41 | 59.12 | 61.03 | 4,203,445 | +0.73(+1.21%) |
Dec 03, 2008 | 57.67 | 60.46 | 55.87 | 60.29 | 3,348,127 | +2.58(+4.47%) |
Dec 02, 2008 | 55.53 | 57.82 | 54.74 | 57.71 | 2,810,782 | +3.12(+5.72%) |
Dec 01, 2008 | 59.80 | 59.80 | 54.47 | 54.59 | 4,092,576 | -6.19(-10.19%) |
Nov 28, 2008 | 59.40 | 60.78 | 59.02 | 60.78 | 1,203,935 | +1.22(+2.05%) |
Nov 26, 2008 | 56.90 | 60.14 | 56.84 | 59.56 | 3,502,642 | +1.82(+3.14%) |
Nov 25, 2008 | 58.01 | 58.83 | 49.30 | 57.75 | 3,698,949 | +0.59(+1.04%) |
Nov 24, 2008 | 53.17 | 57.86 | 52.87 | 57.15 | 5,066,927 | +4.75(+9.06%) |
Nov 21, 2008 | 49.69 | 52.77 | 47.68 | 52.40 | 5,420,817 | +3.58(+7.33%) |
Nov 20, 2008 | 51.64 | 53.20 | 48.18 | 48.83 | 5,910,943 | -3.30(-6.32%) |
Nov 19, 2008 | 54.48 | 56.27 | 51.33 | 52.12 | 4,096,159 | -3.62(-6.50%) |
Nov 18, 2008 | 53.56 | 57.25 | 53.54 | 55.74 | 4,626,275 | +1.75(+3.23%) |
Nov 17, 2008 | 54.82 | 56.33 | 53.07 | 54.00 | 3,684,884 | -1.39(-2.50%) |
Nov 14, 2008 | 55.73 | 58.10 | 54.63 | 55.38 | 3,362,343 | -2.38(-4.13%) |
Nov 13, 2008 | 54.80 | 57.87 | 52.16 | 57.76 | 5,391,808 | +3.48(+6.40%) |
Nov 12, 2008 | 56.33 | 56.58 | 53.82 | 54.29 | 3,718,445 | -2.93(-5.11%) |
Nov 11, 2008 | 55.55 | 58.08 | 55.15 | 57.21 | 3,561,859 | +0.18(+0.32%) |
Nov 10, 2008 | 56.42 | 58.49 | 55.99 | 57.03 | 3,696,392 | +1.47(+2.65%) |
Nov 07, 2008 | 54.07 | 55.86 | 53.77 | 55.56 | 3,138,516 | +1.76(+3.26%) |
Nov 06, 2008 | 54.61 | 56.02 | 53.37 | 53.81 | 4,825,739 | -1.19(-2.16%) |
Nov 05, 2008 | 58.62 | 59.12 | 54.87 | 54.99 | 3,075,027 | -4.22(-7.12%) |
Nov 04, 2008 | 57.07 | 59.41 | 56.86 | 59.21 | 3,684,186 | +2.43(+4.27%) |
Nov 03, 2008 | 56.24 | 57.02 | 55.65 | 56.78 | 2,844,983 | +0.54(+0.96%) |
Oct 31, 2008 | 51.62 | 56.60 | 50.86 | 56.24 | 6,145,044 | +3.75(+7.15%) |
Oct 30, 2008 | 51.09 | 52.69 | 50.77 | 52.49 | 4,502,255 | +2.52(+5.04%) |
Oct 29, 2008 | 50.04 | 52.54 | 49.67 | 49.97 | 4,731,260 | -0.07(-0.14%) |
Oct 28, 2008 | 48.43 | 50.14 | 46.37 | 50.04 | 4,048,499 | +2.77(+5.86%) |
Oct 27, 2008 | 48.57 | 49.87 | 47.27 | 47.27 | 3,241,414 | -1.61(-3.29%) |
Oct 24, 2008 | 48.69 | 50.79 | 48.21 | 48.88 | 4,667,200 | -2.74(-5.32%) |
Oct 23, 2008 | 50.12 | 52.87 | 49.61 | 51.62 | 6,847,463 | +1.72(+3.45%) |
Oct 22, 2008 | 53.33 | 53.38 | 48.49 | 49.90 | 5,986,907 | -3.82(-7.11%) |
Oct 21, 2008 | 54.29 | 56.41 | 53.32 | 53.72 | 3,629,129 | -1.48(-2.68%) |
Oct 20, 2008 | 54.39 | 55.81 | 53.41 | 55.20 | 3,330,190 | +1.39(+2.57%) |
Oct 17, 2008 | 55.81 | 57.02 | 53.49 | 53.82 | 5,236,808 | -3.17(-5.57%) |
Oct 16, 2008 | 55.49 | 57.49 | 52.40 | 56.99 | 4,878,544 | +0.84(+1.50%) |
Oct 15, 2008 | 59.53 | 60.42 | 55.92 | 56.15 | 3,902,316 | -4.72(-7.76%) |
Oct 14, 2008 | 64.74 | 65.22 | 59.85 | 60.87 | 5,249,293 | -2.54(-4.00%) |
Oct 13, 2008 | 60.23 | 63.55 | 59.32 | 63.41 | 4,977,046 | +4.59(+7.81%) |
Oct 10, 2008 | 55.14 | 60.66 | 53.07 | 58.81 | 8,696,156 | +1.34(+2.34%) |
Oct 09, 2008 | 61.74 | 62.71 | 56.78 | 57.47 | 5,947,144 | -3.59(-5.88%) |
Oct 08, 2008 | 61.73 | 64.79 | 60.50 | 61.06 | 8,733,533 | -3.17(-4.94%) |
Oct 07, 2008 | 67.63 | 67.63 | 64.10 | 64.23 | 4,573,182 | -2.31(-3.47%) |
Oct 06, 2008 | 65.62 | 67.31 | 64.20 | 66.54 | 5,737,946 | -0.57(-0.85%) |
Oct 03, 2008 | 67.49 | 69.73 | 66.77 | 67.11 | 0 | +0.43(+0.65%) |
Oct 02, 2008 | 69.22 | 69.35 | 66.01 | 66.68 | 4,468,395 | -2.79(-4.01%) |