Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 60.44 | 60.81 | 58.72 | 59.11 | 1,321,796 | -1.46(-2.41%) |
Oct 29, 2009 | 60.08 | 60.82 | 59.94 | 60.57 | 1,341,129 | +0.94(+1.58%) |
Oct 28, 2009 | 60.83 | 61.62 | 59.51 | 59.63 | 1,383,582 | -1.18(-1.94%) |
Oct 27, 2009 | 61.93 | 62.34 | 60.54 | 60.81 | 1,470,431 | -1.11(-1.80%) |
Oct 26, 2009 | 62.47 | 63.58 | 61.71 | 61.92 | 722,942 | -0.46(-0.73%) |
Oct 23, 2009 | 62.68 | 62.73 | 62.18 | 62.38 | 1,523,425 | -2.26(-3.49%) |
Oct 22, 2009 | 64.47 | 64.74 | 63.31 | 64.63 | 896,229 | +0.03(+0.05%) |
Oct 21, 2009 | 66.19 | 66.79 | 64.49 | 64.60 | 1,242,505 | -1.79(-2.69%) |
Oct 20, 2009 | 65.83 | 66.50 | 65.77 | 66.39 | 717,628 | +0.25(+0.37%) |
Oct 19, 2009 | 65.93 | 66.49 | 65.77 | 66.14 | 411,358 | +0.18(+0.28%) |
Oct 16, 2009 | 65.73 | 66.22 | 65.16 | 65.96 | 461,881 | -0.20(-0.30%) |
Oct 15, 2009 | 66.25 | 66.65 | 65.48 | 66.16 | 438,098 | -0.43(-0.64%) |
Oct 14, 2009 | 64.85 | 66.60 | 64.85 | 66.59 | 792,403 | +2.46(+3.83%) |
Oct 13, 2009 | 64.08 | 64.31 | 63.37 | 64.13 | 384,756 | -0.22(-0.34%) |
Oct 12, 2009 | 64.47 | 64.76 | 63.87 | 64.35 | 358,585 | +0.49(+0.77%) |
Oct 09, 2009 | 63.84 | 64.04 | 63.27 | 63.86 | 570,508 | +0.13(+0.20%) |
Oct 08, 2009 | 62.59 | 64.15 | 62.59 | 63.73 | 628,719 | +1.45(+2.33%) |
Oct 07, 2009 | 62.00 | 62.71 | 61.68 | 62.28 | 451,862 | +0.01(+0.01%) |
Oct 06, 2009 | 62.31 | 63.23 | 61.70 | 62.27 | 1,166,565 | +0.43(+0.69%) |
Oct 05, 2009 | 61.08 | 61.99 | 60.81 | 61.84 | 562,681 | +0.90(+1.48%) |
Oct 02, 2009 | 60.54 | 61.40 | 60.21 | 60.94 | 1,034,491 | -0.26(-0.42%) |
Oct 01, 2009 | 62.40 | 62.96 | 61.10 | 61.19 | 1,733,809 | -1.50(-2.39%) |
Sep 30, 2009 | 63.27 | 63.64 | 61.73 | 62.69 | 713,034 | -0.45(-0.71%) |
Sep 29, 2009 | 63.88 | 64.02 | 63.07 | 63.14 | 829,804 | -0.91(-1.43%) |
Sep 28, 2009 | 62.95 | 64.14 | 62.90 | 64.05 | 668,567 | +1.15(+1.83%) |
Sep 25, 2009 | 63.84 | 64.01 | 62.44 | 62.90 | 470,236 | -0.89(-1.39%) |
Sep 24, 2009 | 65.04 | 65.47 | 63.49 | 63.79 | 688,201 | -1.15(-1.77%) |
Sep 23, 2009 | 65.77 | 66.05 | 64.83 | 64.94 | 694,760 | -0.67(-1.02%) |
Sep 22, 2009 | 65.87 | 66.12 | 65.36 | 65.60 | 725,393 | +0.19(+0.29%) |
Sep 21, 2009 | 65.08 | 65.85 | 64.58 | 65.41 | 635,125 | -0.37(-0.56%) |
Sep 18, 2009 | 66.42 | 66.59 | 65.37 | 65.78 | 387,713 | -0.12(-0.18%) |
Sep 17, 2009 | 66.04 | 67.20 | 65.29 | 65.90 | 1,202,585 | -0.43(-0.65%) |
Sep 16, 2009 | 66.92 | 67.09 | 65.79 | 66.33 | 1,005,846 | -0.05(-0.08%) |
Sep 15, 2009 | 66.13 | 66.64 | 65.71 | 66.38 | 901,909 | +0.28(+0.43%) |
Sep 14, 2009 | 65.12 | 66.14 | 64.89 | 66.10 | 597,743 | +0.36(+0.54%) |
Sep 11, 2009 | 65.32 | 65.99 | 64.95 | 65.74 | 1,901,453 | +1.65(+2.58%) |
Sep 10, 2009 | 62.82 | 64.20 | 62.76 | 64.09 | 660,181 | +1.42(+2.26%) |
Sep 09, 2009 | 62.18 | 63.14 | 61.68 | 62.67 | 1,078,208 | +0.69(+1.12%) |
Sep 08, 2009 | 62.26 | 62.53 | 61.60 | 61.98 | 532,532 | +0.21(+0.34%) |
Sep 04, 2009 | 60.50 | 62.02 | 60.36 | 61.77 | 1,136,003 | +1.23(+2.04%) |
Sep 03, 2009 | 59.65 | 60.64 | 58.89 | 60.53 | 972,725 | +1.32(+2.22%) |
Sep 02, 2009 | 59.01 | 59.71 | 58.63 | 59.22 | 422,680 | -0.21(-0.35%) |
Sep 01, 2009 | 60.00 | 61.53 | 59.22 | 59.43 | 2,086,047 | -0.83(-1.38%) |
Aug 31, 2009 | 60.16 | 60.83 | 59.81 | 60.26 | 395,913 | -0.91(-1.49%) |
Aug 28, 2009 | 61.44 | 61.91 | 60.69 | 61.17 | 463,773 | +0.26(+0.42%) |
Aug 27, 2009 | 61.08 | 61.38 | 59.61 | 60.92 | 1,134,055 | -0.26(-0.42%) |
Aug 26, 2009 | 61.78 | 62.06 | 60.99 | 61.17 | 568,724 | -0.73(-1.18%) |
Aug 25, 2009 | 61.70 | 62.61 | 61.64 | 61.90 | 459,271 | +0.49(+0.80%) |
Aug 24, 2009 | 62.06 | 62.49 | 61.20 | 61.41 | 868,778 | -0.31(-0.50%) |
Aug 21, 2009 | 60.20 | 61.89 | 60.20 | 61.72 | 549,800 | +1.53(+2.53%) |
Aug 20, 2009 | 59.84 | 60.41 | 59.49 | 60.20 | 542,094 | +0.46(+0.76%) |
Aug 19, 2009 | 58.83 | 60.16 | 58.70 | 59.74 | 511,678 | +0.14(+0.23%) |
Aug 18, 2009 | 58.73 | 59.75 | 58.73 | 59.60 | 698,580 | +0.50(+0.85%) |
Aug 17, 2009 | 59.78 | 59.87 | 58.41 | 59.10 | 622,507 | -1.66(-2.74%) |
Aug 14, 2009 | 61.89 | 61.91 | 60.20 | 60.76 | 587,371 | -1.14(-1.84%) |
Aug 13, 2009 | 61.93 | 62.06 | 60.84 | 61.90 | 651,887 | +0.28(+0.46%) |
Aug 12, 2009 | 60.57 | 62.17 | 60.49 | 61.62 | 662,430 | +0.85(+1.40%) |
Aug 11, 2009 | 60.86 | 61.16 | 60.02 | 60.77 | 628,470 | -0.32(-0.52%) |
Aug 10, 2009 | 61.20 | 61.42 | 60.62 | 61.09 | 525,234 | -0.06(-0.10%) |
Aug 07, 2009 | 60.22 | 62.10 | 60.10 | 61.15 | 1,063,345 | +1.86(+3.14%) |
Aug 06, 2009 | 59.99 | 60.29 | 59.24 | 59.29 | 1,355,695 | -0.61(-1.02%) |
Aug 05, 2009 | 60.53 | 60.65 | 59.31 | 59.90 | 659,950 | -0.47(-0.77%) |
Aug 04, 2009 | 59.93 | 60.53 | 59.51 | 60.37 | 508,323 | +0.27(+0.45%) |
Aug 03, 2009 | 59.14 | 60.44 | 58.79 | 60.10 | 1,500,322 | +1.37(+2.34%) |
Jul 31, 2009 | 58.32 | 59.16 | 58.17 | 58.72 | 485,503 | +0.24(+0.41%) |
Jul 30, 2009 | 58.17 | 59.18 | 58.03 | 58.49 | 1,051,529 | +1.04(+1.81%) |
Jul 29, 2009 | 57.53 | 57.56 | 56.28 | 57.45 | 982,637 | -0.70(-1.21%) |
Jul 28, 2009 | 58.30 | 58.48 | 57.14 | 58.15 | 686,800 | -0.33(-0.56%) |
Jul 27, 2009 | 58.15 | 58.51 | 57.35 | 58.48 | 588,399 | +0.50(+0.87%) |
Jul 24, 2009 | 57.16 | 58.19 | 56.72 | 57.98 | 1,201,302 | +0.71(+1.24%) |
Jul 23, 2009 | 55.03 | 57.60 | 55.03 | 57.26 | 1,357,265 | +1.68(+3.02%) |
Jul 22, 2009 | 54.61 | 55.98 | 54.57 | 55.58 | 1,078,629 | +0.57(+1.03%) |
Jul 21, 2009 | 56.46 | 56.48 | 54.20 | 55.02 | 1,014,208 | -0.34(-0.61%) |
Jul 20, 2009 | 54.50 | 55.44 | 54.48 | 55.35 | 491,346 | +0.58(+1.05%) |
Jul 17, 2009 | 54.40 | 54.78 | 53.92 | 54.78 | 713,773 | +0.35(+0.64%) |
Jul 16, 2009 | 52.76 | 54.76 | 52.71 | 54.43 | 1,120,732 | +1.36(+2.56%) |
Jul 15, 2009 | 52.59 | 53.27 | 52.08 | 53.07 | 766,701 | +0.97(+1.86%) |
Jul 14, 2009 | 51.90 | 52.43 | 51.28 | 52.10 | 1,377,207 | +0.63(+1.22%) |
Jul 13, 2009 | 50.46 | 51.47 | 50.42 | 51.47 | 1,193,641 | +0.56(+1.09%) |
Jul 10, 2009 | 49.91 | 51.13 | 49.91 | 50.91 | 400,217 | +0.67(+1.33%) |
Jul 09, 2009 | 50.45 | 50.93 | 50.12 | 50.25 | 839,484 | +0.13(+0.26%) |
Jul 08, 2009 | 50.39 | 50.53 | 48.87 | 50.12 | 1,688,813 | +0.03(+0.05%) |
Jul 07, 2009 | 51.66 | 51.67 | 50.02 | 50.09 | 938,994 | -1.69(-3.26%) |
Jul 06, 2009 | 51.13 | 51.78 | 50.60 | 51.78 | 931,190 | +0.12(+0.23%) |
Jul 02, 2009 | 52.88 | 52.91 | 51.55 | 51.66 | 782,793 | -1.85(-3.46%) |
Jul 01, 2009 | 53.08 | 54.79 | 53.08 | 53.52 | 1,017,100 | +0.36(+0.67%) |
Jun 30, 2009 | 53.44 | 53.71 | 52.19 | 53.16 | 551,985 | +0.00(+0.00%) |
Jun 29, 2009 | 53.40 | 54.03 | 52.74 | 53.16 | 1,173,350 | -0.05(-0.09%) |
Jun 26, 2009 | 52.99 | 53.53 | 52.51 | 53.21 | 981,483 | -0.02(-0.03%) |
Jun 25, 2009 | 52.06 | 53.36 | 51.99 | 53.23 | 2,049,515 | +2.25(+4.41%) |
Jun 24, 2009 | 50.67 | 52.15 | 50.67 | 50.98 | 722,047 | +0.52(+1.03%) |
Jun 23, 2009 | 50.70 | 51.25 | 49.96 | 50.46 | 682,026 | -0.57(-1.11%) |
Jun 22, 2009 | 52.17 | 52.17 | 50.42 | 51.02 | 1,004,351 | -1.80(-3.41%) |
Jun 19, 2009 | 53.05 | 53.45 | 52.42 | 52.82 | 576,977 | +0.35(+0.66%) |
Jun 18, 2009 | 52.26 | 52.89 | 51.55 | 52.48 | 1,308,891 | +0.26(+0.49%) |
Jun 17, 2009 | 52.19 | 52.96 | 51.15 | 52.22 | 3,402,766 | +0.02(+0.04%) |
Jun 16, 2009 | 53.12 | 53.87 | 52.08 | 52.20 | 1,357,065 | -0.70(-1.33%) |
Jun 15, 2009 | 54.62 | 54.64 | 52.44 | 52.91 | 2,698,455 | -2.27(-4.12%) |
Jun 12, 2009 | 55.47 | 55.71 | 54.28 | 55.18 | 3,704,397 | -0.52(-0.93%) |
Jun 11, 2009 | 55.63 | 56.37 | 55.46 | 55.70 | 1,509,601 | +0.05(+0.08%) |
Jun 10, 2009 | 55.99 | 56.23 | 54.59 | 55.66 | 1,536,530 | +0.03(+0.05%) |
Jun 09, 2009 | 55.19 | 55.84 | 54.66 | 55.63 | 655,002 | +0.87(+1.58%) |
Jun 08, 2009 | 54.71 | 55.25 | 54.08 | 54.76 | 1,177,192 | -0.26(-0.48%) |
Jun 05, 2009 | 55.43 | 55.91 | 54.41 | 55.03 | 915,707 | -0.08(-0.15%) |
Jun 04, 2009 | 54.14 | 55.11 | 53.39 | 55.11 | 687,306 | +0.84(+1.55%) |
Jun 03, 2009 | 54.74 | 54.92 | 53.34 | 54.27 | 815,417 | -1.31(-2.35%) |
Jun 02, 2009 | 54.96 | 56.32 | 54.95 | 55.57 | 958,011 | +0.77(+1.40%) |
Jun 01, 2009 | 53.16 | 55.62 | 53.16 | 54.81 | 1,476,934 | +2.24(+4.27%) |
May 29, 2009 | 50.62 | 52.58 | 50.62 | 52.56 | 1,066,349 | +2.04(+4.04%) |
May 28, 2009 | 50.50 | 50.78 | 49.16 | 50.52 | 451,359 | +0.56(+1.12%) |
May 27, 2009 | 51.24 | 51.61 | 49.78 | 49.96 | 755,168 | -1.32(-2.58%) |
May 26, 2009 | 48.88 | 51.52 | 48.79 | 51.29 | 669,490 | +1.95(+3.96%) |
May 22, 2009 | 49.57 | 49.95 | 48.86 | 49.33 | 600,212 | -0.19(-0.39%) |
May 21, 2009 | 50.70 | 50.77 | 48.98 | 49.53 | 1,230,651 | -1.97(-3.83%) |
May 20, 2009 | 51.85 | 53.43 | 51.32 | 51.50 | 1,327,910 | +0.02(+0.04%) |
May 19, 2009 | 51.44 | 52.39 | 51.43 | 51.48 | 1,043,473 | -0.09(-0.18%) |
May 18, 2009 | 50.51 | 51.57 | 50.08 | 51.57 | 888,680 | +1.49(+2.97%) |
May 15, 2009 | 49.52 | 51.13 | 49.52 | 50.08 | 1,240,314 | +0.38(+0.77%) |
May 14, 2009 | 48.87 | 50.39 | 48.71 | 49.70 | 775,008 | +0.68(+1.38%) |
May 13, 2009 | 50.66 | 50.70 | 48.78 | 49.02 | 1,109,506 | -2.41(-4.69%) |
May 12, 2009 | 52.51 | 53.03 | 50.65 | 51.44 | 1,324,678 | -1.25(-2.38%) |
May 11, 2009 | 54.19 | 54.19 | 52.41 | 52.69 | 1,119,612 | -2.10(-3.83%) |
May 08, 2009 | 54.71 | 55.45 | 53.75 | 54.79 | 1,390,545 | +0.77(+1.42%) |
May 07, 2009 | 55.74 | 56.48 | 53.51 | 54.02 | 3,412,048 | -0.84(-1.53%) |
May 06, 2009 | 54.95 | 55.61 | 53.85 | 54.86 | 1,746,967 | +0.48(+0.87%) |
May 05, 2009 | 54.54 | 55.66 | 53.61 | 54.39 | 1,289,527 | -0.56(-1.01%) |
May 04, 2009 | 52.02 | 54.94 | 51.89 | 54.94 | 1,753,790 | +3.55(+6.91%) |
May 01, 2009 | 51.42 | 52.25 | 50.24 | 51.39 | 1,793,161 | +0.05(+0.11%) |
Apr 30, 2009 | 51.61 | 52.75 | 51.12 | 51.34 | 1,721,750 | +0.61(+1.21%) |
Apr 29, 2009 | 49.70 | 51.51 | 49.18 | 50.72 | 2,978,120 | +1.96(+4.03%) |
Apr 28, 2009 | 48.26 | 49.61 | 47.79 | 48.76 | 3,241,464 | +0.06(+0.11%) |
Apr 27, 2009 | 50.24 | 50.24 | 48.37 | 48.70 | 1,643,040 | -2.41(-4.72%) |
Apr 24, 2009 | 51.46 | 51.76 | 50.52 | 51.12 | 2,532,879 | +0.54(+1.07%) |
Apr 23, 2009 | 49.75 | 50.81 | 49.24 | 50.58 | 2,074,918 | +0.63(+1.26%) |
Apr 22, 2009 | 48.41 | 51.42 | 48.30 | 49.95 | 1,692,890 | +0.66(+1.33%) |
Apr 21, 2009 | 47.02 | 49.43 | 47.02 | 49.29 | 1,050,071 | +1.53(+3.21%) |
Apr 20, 2009 | 50.42 | 50.42 | 47.59 | 47.75 | 438,569 | -2.80(-5.53%) |
Apr 17, 2009 | 50.17 | 50.96 | 49.38 | 50.55 | 1,101,248 | +0.58(+1.17%) |
Apr 16, 2009 | 49.13 | 50.24 | 47.82 | 49.96 | 2,366,796 | +1.47(+3.03%) |
Apr 15, 2009 | 48.16 | 48.82 | 47.56 | 48.49 | 1,145,369 | +0.46(+0.95%) |
Apr 14, 2009 | 47.75 | 49.01 | 47.32 | 48.04 | 823,794 | -0.32(-0.66%) |
Apr 13, 2009 | 48.55 | 48.70 | 47.06 | 48.36 | 749,787 | -0.21(-0.43%) |
Apr 09, 2009 | 47.43 | 48.88 | 47.01 | 48.57 | 869,155 | +2.53(+5.50%) |
Apr 08, 2009 | 45.54 | 46.18 | 44.88 | 46.04 | 2,043,866 | +0.82(+1.82%) |
Apr 07, 2009 | 46.74 | 46.86 | 45.22 | 45.22 | 733,656 | -2.40(-5.05%) |
Apr 06, 2009 | 47.91 | 47.98 | 46.61 | 47.62 | 771,223 | -0.81(-1.68%) |
Apr 03, 2009 | 47.71 | 48.47 | 47.43 | 48.43 | 814,429 | +0.55(+1.14%) |
Apr 02, 2009 | 45.37 | 48.96 | 45.07 | 47.88 | 1,878,624 | +3.52(+7.93%) |
Apr 01, 2009 | 43.03 | 44.78 | 42.60 | 44.37 | 2,462,526 | +0.74(+1.70%) |
Mar 31, 2009 | 43.43 | 44.44 | 42.37 | 43.63 | 2,516,151 | +0.49(+1.14%) |
Mar 30, 2009 | 43.84 | 44.29 | 42.52 | 43.13 | 639,077 | -3.65(-7.81%) |
Mar 26, 2009 | 43.40 | 46.79 | 43.40 | 46.79 | 1,862,524 | +3.67(+8.52%) |
Mar 25, 2009 | 43.79 | 44.51 | 41.70 | 43.11 | 1,631,557 | -0.62(-1.42%) |
Mar 24, 2009 | 43.19 | 44.58 | 42.87 | 43.74 | 1,792,145 | -0.36(-0.81%) |
Mar 23, 2009 | 42.71 | 44.42 | 42.68 | 44.09 | 869,152 | +2.90(+7.03%) |
Mar 20, 2009 | 43.20 | 43.67 | 40.94 | 41.20 | 869,317 | -2.03(-4.69%) |
Mar 19, 2009 | 43.30 | 44.15 | 43.11 | 43.22 | 1,205,557 | +0.07(+0.17%) |
Mar 18, 2009 | 42.50 | 43.74 | 41.14 | 43.15 | 1,000,690 | +0.77(+1.81%) |
Mar 17, 2009 | 41.49 | 42.41 | 40.75 | 42.38 | 879,571 | +1.24(+3.02%) |
Mar 16, 2009 | 39.83 | 42.56 | 39.83 | 41.14 | 1,365,357 | +1.48(+3.73%) |
Mar 13, 2009 | 40.42 | 40.42 | 39.09 | 39.66 | 0 | -0.01(-0.02%) |
Mar 12, 2009 | 38.35 | 39.87 | 37.46 | 39.67 | 2,551,022 | +1.16(+3.01%) |
Mar 11, 2009 | 38.28 | 39.00 | 37.69 | 38.51 | 1,738,097 | +0.86(+2.28%) |
Mar 10, 2009 | 35.58 | 37.70 | 35.58 | 37.65 | 2,185,747 | +2.37(+6.73%) |
Mar 09, 2009 | 35.18 | 36.60 | 34.97 | 35.28 | 1,516,950 | -0.69(-1.93%) |
Mar 06, 2009 | 37.06 | 37.72 | 35.09 | 35.97 | 0 | -0.77(-2.09%) |
Mar 05, 2009 | 38.51 | 38.52 | 36.18 | 36.74 | 1,002,472 | -2.65(-6.73%) |
Mar 04, 2009 | 38.51 | 39.89 | 38.05 | 39.39 | 1,956,904 | +1.20(+3.13%) |
Mar 02, 2009 | 40.14 | 40.22 | 38.04 | 38.19 | 1,294,053 | -2.74(-6.69%) |
Feb 27, 2009 | 40.58 | 41.87 | 40.26 | 40.93 | 0 | -0.48(-1.17%) |
Feb 26, 2009 | 43.07 | 43.21 | 41.41 | 41.42 | 1,763,439 | -1.25(-2.93%) |
Feb 25, 2009 | 43.89 | 43.98 | 41.91 | 42.67 | 2,133,912 | -1.67(-3.77%) |
Feb 24, 2009 | 42.50 | 44.66 | 42.16 | 44.34 | 757,161 | +1.96(+4.63%) |
Feb 23, 2009 | 44.33 | 44.87 | 42.16 | 42.37 | 634,217 | -1.77(-4.01%) |
Feb 20, 2009 | 43.70 | 44.64 | 42.98 | 44.15 | 834,104 | -0.17(-0.39%) |
Feb 19, 2009 | 45.25 | 46.19 | 44.10 | 44.32 | 1,226,221 | -0.92(-2.04%) |
Feb 18, 2009 | 46.36 | 46.36 | 44.69 | 45.24 | 785,324 | -0.66(-1.43%) |
Feb 17, 2009 | 46.92 | 46.96 | 45.35 | 45.90 | 1,280,008 | -2.45(-5.06%) |
Feb 13, 2009 | 48.77 | 49.50 | 48.23 | 48.35 | 574,557 | -0.56(-1.14%) |
Feb 12, 2009 | 48.47 | 48.99 | 47.07 | 48.91 | 761,459 | -0.25(-0.50%) |
Feb 11, 2009 | 50.07 | 50.07 | 48.37 | 49.15 | 1,256,857 | -0.62(-1.25%) |
Feb 10, 2009 | 52.08 | 52.53 | 49.19 | 49.77 | 751,652 | -2.63(-5.02%) |
Feb 09, 2009 | 52.29 | 52.98 | 51.53 | 52.40 | 824,972 | +0.04(+0.07%) |
Feb 06, 2009 | 50.29 | 52.82 | 50.00 | 52.37 | 1,327,261 | +2.47(+4.94%) |
Feb 05, 2009 | 48.42 | 50.35 | 47.63 | 49.90 | 1,500,919 | +1.04(+2.13%) |
Feb 04, 2009 | 49.96 | 50.38 | 48.78 | 48.86 | 890,215 | -0.47(-0.94%) |
Feb 03, 2009 | 47.70 | 49.54 | 47.62 | 49.33 | 1,520,684 | +1.94(+4.09%) |
Feb 02, 2009 | 47.70 | 47.91 | 46.77 | 47.39 | 3,933,156 | -0.73(-1.52%) |
Jan 30, 2009 | 49.86 | 50.26 | 48.02 | 48.12 | 0 | -1.55(-3.13%) |
Jan 29, 2009 | 50.73 | 50.75 | 49.39 | 49.67 | 1,037,209 | -1.51(-2.94%) |
Jan 28, 2009 | 50.85 | 51.80 | 50.00 | 51.18 | 1,707,144 | +1.82(+3.68%) |
Jan 27, 2009 | 48.74 | 49.62 | 47.82 | 49.36 | 1,496,691 | +0.85(+1.75%) |
Jan 26, 2009 | 48.80 | 49.82 | 47.73 | 48.51 | 968,520 | +0.01(+0.02%) |
Jan 23, 2009 | 49.03 | 49.25 | 48.15 | 48.50 | 1,623,057 | -1.13(-2.28%) |
Jan 22, 2009 | 48.54 | 50.28 | 48.54 | 49.64 | 793,677 | -0.31(-0.62%) |
Jan 21, 2009 | 49.20 | 50.15 | 48.17 | 49.95 | 1,208,039 | +1.63(+3.38%) |
Jan 20, 2009 | 51.31 | 51.31 | 48.23 | 48.31 | 917,169 | -2.95(-5.76%) |
Jan 16, 2009 | 52.39 | 52.63 | 50.17 | 51.26 | 1,218,068 | -0.69(-1.34%) |
Jan 15, 2009 | 51.09 | 52.39 | 49.21 | 51.96 | 1,185,306 | +0.95(+1.86%) |
Jan 14, 2009 | 52.39 | 52.71 | 50.68 | 51.01 | 822,108 | -2.55(-4.76%) |
Jan 13, 2009 | 54.12 | 55.08 | 52.75 | 53.55 | 981,795 | -0.74(-1.36%) |
Jan 12, 2009 | 56.13 | 56.26 | 53.81 | 54.29 | 406,411 | -2.21(-3.91%) |
Jan 09, 2009 | 58.35 | 58.35 | 56.23 | 56.51 | 352,212 | -1.59(-2.74%) |
Jan 08, 2009 | 57.73 | 58.46 | 57.22 | 58.09 | 361,486 | -0.29(-0.50%) |
Jan 07, 2009 | 60.20 | 60.39 | 58.03 | 58.39 | 312,893 | -2.46(-4.04%) |
Jan 06, 2009 | 59.61 | 61.11 | 59.54 | 60.84 | 521,729 | +1.52(+2.56%) |
Jan 05, 2009 | 59.84 | 59.94 | 58.44 | 59.33 | 741,955 | -0.34(-0.57%) |
Jan 02, 2009 | 57.77 | 59.89 | 57.62 | 59.67 | 0 | +1.84(+3.17%) |
Jan 01, 2009 | 56.39 | 58.30 | 55.93 | 57.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 56.39 | 58.30 | 55.93 | 57.83 | 305,555 | +1.56(+2.78%) |
Dec 30, 2008 | 54.72 | 56.30 | 54.69 | 56.27 | 348,171 | +1.64(+3.01%) |
Dec 29, 2008 | 55.22 | 55.22 | 53.80 | 54.62 | 133,326 | -0.54(-0.98%) |
Dec 26, 2008 | 54.84 | 55.17 | 54.41 | 55.16 | 132,620 | +0.60(+1.11%) |
Dec 24, 2008 | 53.77 | 54.89 | 53.77 | 54.56 | 57,258 | +0.45(+0.83%) |
Dec 23, 2008 | 54.81 | 55.07 | 53.71 | 54.11 | 757,472 | -0.71(-1.30%) |
Dec 22, 2008 | 55.39 | 55.80 | 53.99 | 54.82 | 461,098 | -0.94(-1.69%) |
Dec 19, 2008 | 55.49 | 56.56 | 55.35 | 55.77 | 446,486 | +0.30(+0.54%) |
Dec 18, 2008 | 57.46 | 57.56 | 54.86 | 55.46 | 674,084 | -1.49(-2.61%) |
Dec 17, 2008 | 55.44 | 57.67 | 54.68 | 56.95 | 667,800 | +1.53(+2.77%) |
Dec 16, 2008 | 52.89 | 55.69 | 52.89 | 55.42 | 671,106 | +2.68(+5.07%) |
Dec 15, 2008 | 53.71 | 53.98 | 52.04 | 52.74 | 955,487 | -0.52(-0.98%) |
Dec 12, 2008 | 51.76 | 53.77 | 51.51 | 53.26 | 526,120 | -0.23(-0.43%) |
Dec 11, 2008 | 56.02 | 56.30 | 53.00 | 53.49 | 1,504,751 | -2.95(-5.23%) |
Dec 10, 2008 | 56.69 | 56.92 | 55.66 | 56.44 | 490,011 | +0.79(+1.43%) |
Dec 09, 2008 | 57.06 | 57.47 | 54.98 | 55.65 | 1,063,098 | -3.37(-5.71%) |
Dec 08, 2008 | 57.13 | 59.83 | 57.13 | 59.02 | 689,110 | +2.66(+4.72%) |
Dec 05, 2008 | 54.08 | 56.51 | 52.31 | 56.36 | 1,261,568 | +0.78(+1.40%) |
Dec 04, 2008 | 55.27 | 57.20 | 54.56 | 55.58 | 555,736 | -0.24(-0.43%) |
Dec 03, 2008 | 54.26 | 55.97 | 52.90 | 55.82 | 958,074 | +1.33(+2.45%) |
Dec 02, 2008 | 53.56 | 54.54 | 52.45 | 54.49 | 639,218 | +1.88(+3.58%) |
Dec 01, 2008 | 56.84 | 56.84 | 52.53 | 52.60 | 673,223 | -5.09(-8.82%) |
Nov 28, 2008 | 57.35 | 57.69 | 56.63 | 57.69 | 149,493 | +0.20(+0.35%) |
Nov 26, 2008 | 55.23 | 57.80 | 54.53 | 57.49 | 601,855 | +1.63(+2.93%) |
Nov 25, 2008 | 54.81 | 55.91 | 53.85 | 55.86 | 1,068,766 | +1.66(+3.07%) |
Nov 24, 2008 | 51.88 | 55.06 | 51.41 | 54.19 | 1,245,502 | +2.87(+5.59%) |
Nov 21, 2008 | 49.96 | 51.44 | 47.99 | 51.33 | 1,174,749 | +1.90(+3.84%) |
Nov 20, 2008 | 51.35 | 53.04 | 48.69 | 49.43 | 1,158,516 | -2.47(-4.76%) |
Nov 19, 2008 | 55.56 | 56.36 | 51.68 | 51.90 | 1,235,794 | -4.31(-7.67%) |
Nov 18, 2008 | 56.48 | 57.74 | 55.02 | 56.21 | 997,699 | -0.17(-0.31%) |
Nov 17, 2008 | 56.99 | 58.12 | 55.78 | 56.39 | 731,292 | -1.18(-2.05%) |
Nov 14, 2008 | 60.20 | 60.20 | 57.48 | 57.56 | 1,202,108 | -3.16(-5.20%) |
Nov 13, 2008 | 57.86 | 60.83 | 54.50 | 60.73 | 1,323,325 | +3.50(+6.11%) |
Nov 12, 2008 | 58.65 | 59.34 | 56.85 | 57.23 | 1,162,034 | -2.59(-4.32%) |
Nov 11, 2008 | 59.96 | 61.02 | 58.55 | 59.81 | 969,350 | -0.80(-1.33%) |
Nov 10, 2008 | 61.33 | 61.60 | 60.06 | 60.62 | 903,588 | +0.51(+0.85%) |
Nov 07, 2008 | 59.54 | 60.72 | 58.63 | 60.10 | 1,164,085 | +0.85(+1.43%) |
Nov 06, 2008 | 62.90 | 62.90 | 59.03 | 59.25 | 1,188,729 | -3.22(-5.15%) |
Nov 05, 2008 | 65.84 | 66.72 | 62.30 | 62.47 | 893,954 | -4.27(-6.39%) |
Nov 04, 2008 | 65.16 | 67.16 | 65.16 | 66.74 | 713,285 | +2.46(+3.82%) |