Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 47.89 | 47.89 | 46.47 | 46.73 | 3,123,350 | -1.46(-3.03%) |
Oct 29, 2009 | 47.75 | 48.59 | 47.68 | 48.19 | 2,999,579 | +1.29(+2.75%) |
Oct 28, 2009 | 48.01 | 48.38 | 46.76 | 46.90 | 4,035,333 | -1.53(-3.16%) |
Oct 27, 2009 | 48.65 | 48.80 | 48.05 | 48.43 | 1,505,456 | -0.12(-0.25%) |
Oct 26, 2009 | 49.24 | 49.48 | 48.43 | 48.55 | 1,972,129 | -0.26(-0.53%) |
Oct 23, 2009 | 48.84 | 48.92 | 48.51 | 48.81 | 2,057,535 | -0.66(-1.33%) |
Oct 22, 2009 | 49.41 | 49.62 | 48.84 | 49.47 | 1,606,747 | -0.16(-0.32%) |
Oct 21, 2009 | 49.92 | 50.29 | 49.52 | 49.63 | 2,121,792 | -0.61(-1.21%) |
Oct 20, 2009 | 49.81 | 50.25 | 49.78 | 50.24 | 2,263,605 | -1.13(-2.20%) |
Oct 19, 2009 | 50.96 | 51.59 | 50.79 | 51.37 | 1,791,207 | +1.25(+2.49%) |
Oct 16, 2009 | 50.45 | 50.52 | 49.91 | 50.12 | 2,479,442 | -0.60(-1.18%) |
Oct 15, 2009 | 50.51 | 50.73 | 50.42 | 50.72 | 1,788,864 | -0.54(-1.05%) |
Oct 14, 2009 | 50.92 | 51.47 | 50.87 | 51.26 | 2,574,888 | +1.31(+2.62%) |
Oct 13, 2009 | 49.86 | 50.21 | 49.50 | 49.95 | 1,536,719 | +0.04(+0.08%) |
Oct 12, 2009 | 50.00 | 50.09 | 49.61 | 49.91 | 1,319,385 | -0.15(-0.30%) |
Oct 09, 2009 | 49.93 | 50.06 | 49.69 | 50.06 | 1,174,418 | -0.08(-0.16%) |
Oct 08, 2009 | 50.43 | 50.45 | 50.01 | 50.14 | 1,815,404 | +0.01(+0.02%) |
Oct 07, 2009 | 49.94 | 50.41 | 49.71 | 50.13 | 2,487,566 | +0.48(+0.97%) |
Oct 06, 2009 | 49.48 | 50.28 | 49.42 | 49.65 | 2,217,120 | +1.00(+2.06%) |
Oct 05, 2009 | 48.35 | 49.10 | 48.05 | 48.65 | 1,996,960 | +0.90(+1.88%) |
Oct 02, 2009 | 47.33 | 47.99 | 47.03 | 47.75 | 2,098,374 | -0.32(-0.67%) |
Oct 01, 2009 | 48.91 | 49.09 | 47.80 | 48.07 | 2,627,235 | -1.04(-2.12%) |
Sep 30, 2009 | 49.21 | 49.32 | 48.22 | 49.11 | 2,393,692 | -0.43(-0.87%) |
Sep 29, 2009 | 49.67 | 49.75 | 48.93 | 49.54 | 2,722,413 | -0.27(-0.54%) |
Sep 28, 2009 | 49.22 | 49.94 | 49.04 | 49.81 | 2,646,616 | -0.29(-0.58%) |
Sep 25, 2009 | 50.17 | 50.49 | 49.64 | 50.10 | 1,712,183 | -0.29(-0.58%) |
Sep 24, 2009 | 51.23 | 51.28 | 50.04 | 50.39 | 2,537,778 | -1.43(-2.76%) |
Sep 23, 2009 | 52.34 | 52.73 | 51.75 | 51.82 | 2,599,104 | -0.31(-0.59%) |
Sep 22, 2009 | 51.60 | 52.17 | 51.53 | 52.13 | 2,972,207 | +1.49(+2.94%) |
Sep 21, 2009 | 50.41 | 50.83 | 50.13 | 50.64 | 2,153,155 | +0.36(+0.72%) |
Sep 18, 2009 | 50.44 | 50.69 | 49.95 | 50.28 | 2,972,963 | +0.11(+0.22%) |
Sep 17, 2009 | 50.92 | 51.00 | 50.13 | 50.17 | 2,087,445 | -0.13(-0.26%) |
Sep 16, 2009 | 50.44 | 51.08 | 50.05 | 50.30 | 2,159,376 | +0.57(+1.15%) |
Sep 15, 2009 | 49.52 | 49.86 | 49.16 | 49.73 | 1,953,243 | -0.63(-1.25%) |
Sep 14, 2009 | 49.82 | 50.40 | 49.61 | 50.36 | 1,583,518 | -0.39(-0.77%) |
Sep 11, 2009 | 51.47 | 51.48 | 50.56 | 50.75 | 2,754,189 | -0.02(-0.04%) |
Sep 10, 2009 | 50.90 | 50.97 | 50.16 | 50.77 | 2,391,692 | -0.01(-0.02%) |
Sep 09, 2009 | 51.05 | 51.05 | 50.53 | 50.78 | 1,767,997 | -0.29(-0.57%) |
Sep 08, 2009 | 51.44 | 51.74 | 50.78 | 51.07 | 2,066,087 | +0.85(+1.69%) |
Sep 04, 2009 | 49.72 | 50.54 | 49.45 | 50.22 | 2,705,862 | +1.59(+3.27%) |
Sep 03, 2009 | 48.73 | 48.73 | 48.02 | 48.63 | 1,771,288 | +0.43(+0.89%) |
Sep 02, 2009 | 48.01 | 48.63 | 47.93 | 48.20 | 2,747,130 | -0.01(-0.02%) |
Sep 01, 2009 | 48.73 | 49.43 | 48.10 | 48.21 | 2,899,931 | -1.01(-2.05%) |
Aug 31, 2009 | 48.73 | 49.33 | 48.32 | 49.22 | 2,391,107 | -1.06(-2.11%) |
Aug 28, 2009 | 50.64 | 50.85 | 49.93 | 50.28 | 1,503,404 | -0.62(-1.22%) |
Aug 27, 2009 | 50.51 | 51.10 | 50.18 | 50.90 | 2,425,736 | +0.14(+0.28%) |
Aug 26, 2009 | 50.85 | 51.20 | 50.50 | 50.76 | 2,099,447 | -0.44(-0.86%) |
Aug 25, 2009 | 51.30 | 51.55 | 50.84 | 51.20 | 1,766,022 | +0.17(+0.33%) |
Aug 24, 2009 | 51.26 | 51.43 | 50.69 | 51.03 | 2,557,296 | -0.84(-1.62%) |
Aug 21, 2009 | 52.17 | 52.47 | 51.36 | 51.87 | 3,579,379 | -1.39(-2.61%) |
Aug 20, 2009 | 53.00 | 53.62 | 52.95 | 53.26 | 2,281,596 | -0.77(-1.43%) |
Aug 19, 2009 | 53.14 | 54.14 | 53.13 | 54.03 | 1,298,912 | -0.04(-0.07%) |
Aug 18, 2009 | 54.12 | 54.43 | 53.66 | 54.07 | 1,254,377 | +1.06(+2.01%) |
Aug 17, 2009 | 53.86 | 54.50 | 52.88 | 53.01 | 2,834,709 | -3.36(-5.97%) |
Aug 14, 2009 | 57.02 | 57.04 | 55.55 | 56.37 | 2,574,498 | -0.65(-1.14%) |
Aug 13, 2009 | 58.13 | 58.13 | 56.70 | 57.02 | 2,010,709 | -0.30(-0.52%) |
Aug 12, 2009 | 56.81 | 57.60 | 56.38 | 57.32 | 1,671,203 | -0.24(-0.42%) |
Aug 11, 2009 | 58.24 | 58.24 | 57.10 | 57.56 | 2,170,570 | -0.98(-1.67%) |
Aug 10, 2009 | 58.79 | 59.22 | 58.38 | 58.54 | 2,386,189 | +1.14(+1.99%) |
Aug 07, 2009 | 57.80 | 58.03 | 56.84 | 57.40 | 3,541,402 | +1.09(+1.94%) |
Aug 06, 2009 | 55.96 | 56.49 | 55.67 | 56.31 | 4,662,342 | +4.02(+7.69%) |
Aug 05, 2009 | 52.51 | 52.81 | 52.00 | 52.29 | 2,366,011 | -0.22(-0.42%) |
Aug 04, 2009 | 52.50 | 52.74 | 52.27 | 52.51 | 1,892,332 | -0.89(-1.67%) |
Aug 03, 2009 | 53.18 | 53.61 | 53.01 | 53.40 | 2,295,809 | +0.93(+1.78%) |
Jul 31, 2009 | 52.43 | 52.88 | 52.30 | 52.47 | 1,470,194 | -0.09(-0.17%) |
Jul 30, 2009 | 53.18 | 53.48 | 52.56 | 52.56 | 1,825,803 | +0.02(+0.04%) |
Jul 29, 2009 | 52.90 | 52.92 | 52.03 | 52.54 | 1,613,706 | -0.81(-1.52%) |
Jul 28, 2009 | 53.64 | 53.82 | 52.60 | 53.35 | 2,151,860 | +1.50(+2.89%) |
Jul 27, 2009 | 51.74 | 52.11 | 51.45 | 51.85 | 2,390,963 | +1.55(+3.08%) |
Jul 24, 2009 | 50.02 | 50.48 | 49.68 | 50.30 | 1,128 | -0.01(-0.02%) |
Jul 23, 2009 | 49.48 | 50.60 | 49.17 | 50.31 | 2,147,867 | +1.13(+2.30%) |
Jul 22, 2009 | 48.93 | 49.43 | 48.83 | 49.18 | 1,521,869 | -0.62(-1.24%) |
Jul 21, 2009 | 50.20 | 50.25 | 49.20 | 49.80 | 2,237,603 | -1.14(-2.24%) |
Jul 20, 2009 | 50.81 | 51.21 | 50.70 | 50.94 | 1,739,349 | +1.13(+2.27%) |
Jul 17, 2009 | 50.00 | 50.03 | 49.49 | 49.81 | 2,257,542 | +0.50(+1.01%) |
Jul 16, 2009 | 48.69 | 49.59 | 48.39 | 49.31 | 2,308,524 | +0.55(+1.13%) |
Jul 15, 2009 | 48.70 | 48.97 | 48.11 | 48.76 | 2,274,328 | +1.04(+2.18%) |
Jul 14, 2009 | 47.82 | 47.95 | 47.32 | 47.72 | 1,887,058 | +0.62(+1.32%) |
Jul 13, 2009 | 46.57 | 47.13 | 46.51 | 47.10 | 2,684,347 | -0.50(-1.05%) |
Jul 10, 2009 | 47.49 | 47.92 | 46.94 | 47.60 | 1,452,197 | -0.35(-0.73%) |
Jul 09, 2009 | 48.14 | 48.46 | 47.61 | 47.95 | 1,514,007 | +0.54(+1.14%) |
Jul 08, 2009 | 47.86 | 48.18 | 46.65 | 47.41 | 2,109,093 | -0.39(-0.82%) |
Jul 07, 2009 | 48.49 | 48.49 | 47.60 | 47.80 | 2,231,022 | -0.80(-1.65%) |
Jul 06, 2009 | 48.59 | 48.77 | 47.85 | 48.60 | 2,621,747 | +0.03(+0.06%) |
Jul 02, 2009 | 48.61 | 48.94 | 48.02 | 48.57 | 2,305,132 | -2.17(-4.28%) |
Jul 01, 2009 | 50.94 | 51.06 | 50.50 | 50.74 | 2,001,249 | +0.66(+1.32%) |
Jun 30, 2009 | 50.47 | 50.70 | 49.57 | 50.08 | 1,337,549 | -1.17(-2.28%) |
Jun 29, 2009 | 51.17 | 51.40 | 50.78 | 51.25 | 1,218,798 | +0.58(+1.14%) |
Jun 26, 2009 | 50.89 | 51.12 | 50.44 | 50.67 | 1,489,458 | +0.52(+1.04%) |
Jun 25, 2009 | 49.69 | 50.29 | 49.55 | 50.15 | 1,597,133 | +0.80(+1.62%) |
Jun 24, 2009 | 49.89 | 49.89 | 49.10 | 49.35 | 1,800,673 | +0.91(+1.88%) |
Jun 23, 2009 | 48.17 | 48.63 | 47.72 | 48.44 | 1,799,002 | +0.17(+0.35%) |
Jun 22, 2009 | 48.73 | 48.99 | 48.01 | 48.27 | 1,829,240 | -1.00(-2.03%) |
Jun 19, 2009 | 49.50 | 49.61 | 49.00 | 49.27 | 1,986,031 | -0.26(-0.52%) |
Jun 18, 2009 | 49.40 | 49.96 | 49.00 | 49.53 | 1,213,669 | -0.17(-0.34%) |
Jun 17, 2009 | 49.64 | 50.03 | 48.94 | 49.70 | 1,526,814 | -0.08(-0.16%) |
Jun 16, 2009 | 50.45 | 50.79 | 49.50 | 49.78 | 1,964,844 | -1.09(-2.14%) |
Jun 15, 2009 | 51.73 | 51.80 | 50.67 | 50.87 | 1,906,652 | -2.11(-3.98%) |
Jun 12, 2009 | 52.67 | 53.03 | 52.26 | 52.98 | 1,614,648 | -1.06(-1.96%) |
Jun 11, 2009 | 53.52 | 54.83 | 53.40 | 54.04 | 2,074,420 | +1.25(+2.37%) |
Jun 10, 2009 | 53.59 | 53.59 | 52.19 | 52.79 | 2,208,819 | +1.14(+2.21%) |
Jun 09, 2009 | 51.85 | 51.85 | 51.04 | 51.65 | 1,339,155 | +0.34(+0.66%) |
Jun 08, 2009 | 50.83 | 51.56 | 50.64 | 51.31 | 1,297,546 | +0.15(+0.29%) |
Jun 05, 2009 | 51.86 | 51.86 | 50.65 | 51.16 | 1,585,794 | +0.48(+0.95%) |
Jun 04, 2009 | 50.32 | 50.69 | 49.94 | 50.68 | 1,476,402 | +0.63(+1.26%) |
Jun 03, 2009 | 50.74 | 50.78 | 49.45 | 50.05 | 1,876,950 | -0.52(-1.03%) |
Jun 02, 2009 | 50.38 | 50.70 | 49.80 | 50.57 | 2,390,688 | -1.56(-2.99%) |
Jun 01, 2009 | 51.54 | 52.81 | 51.15 | 52.13 | 3,211,253 | +2.92(+5.93%) |
May 29, 2009 | 49.30 | 49.35 | 48.80 | 49.21 | 1,456,640 | +0.27(+0.55%) |
May 28, 2009 | 48.70 | 49.05 | 47.98 | 48.94 | 2,601,907 | +0.97(+2.02%) |
May 27, 2009 | 47.80 | 48.55 | 47.73 | 47.97 | 2,725,032 | +1.07(+2.28%) |
May 26, 2009 | 46.25 | 47.10 | 46.01 | 46.90 | 1,638,436 | -0.04(-0.09%) |
May 22, 2009 | 46.49 | 47.30 | 46.43 | 46.94 | 1,614,283 | +0.13(+0.28%) |
May 21, 2009 | 46.68 | 46.91 | 46.21 | 46.81 | 2,736,953 | -0.26(-0.55%) |
May 20, 2009 | 47.99 | 48.05 | 46.95 | 47.07 | 2,736,279 | -0.34(-0.72%) |
May 19, 2009 | 47.64 | 47.95 | 47.29 | 47.41 | 1,808,688 | -0.08(-0.17%) |
May 18, 2009 | 46.84 | 47.72 | 46.54 | 47.49 | 2,213,006 | +1.43(+3.10%) |
May 15, 2009 | 46.27 | 46.55 | 45.61 | 46.06 | 2,165,670 | -1.10(-2.33%) |
May 14, 2009 | 46.38 | 47.54 | 46.30 | 47.16 | 2,074,107 | +0.43(+0.91%) |
May 13, 2009 | 48.50 | 48.50 | 46.37 | 46.73 | 2,490,225 | -1.87(-3.84%) |
May 12, 2009 | 48.99 | 49.00 | 47.91 | 48.60 | 3,112,112 | +0.69(+1.44%) |
May 11, 2009 | 48.18 | 48.45 | 47.50 | 47.91 | 2,240,041 | -1.94(-3.89%) |
May 08, 2009 | 49.01 | 50.13 | 48.81 | 49.85 | 2,933,579 | +2.33(+4.90%) |
May 07, 2009 | 48.52 | 48.87 | 47.12 | 47.52 | 2,613,723 | -1.47(-3.00%) |
May 06, 2009 | 47.96 | 49.42 | 47.96 | 48.99 | 3,423,195 | +1.44(+3.03%) |
May 05, 2009 | 47.50 | 47.69 | 47.03 | 47.55 | 2,885,301 | -0.15(-0.31%) |
May 04, 2009 | 47.95 | 48.00 | 47.62 | 47.70 | 4,219,473 | +3.88(+8.85%) |
May 01, 2009 | 43.49 | 43.82 | 43.00 | 43.82 | 1,589,383 | +0.66(+1.53%) |
Apr 30, 2009 | 43.83 | 43.94 | 42.96 | 43.16 | 3,262,652 | -0.83(-1.89%) |
Apr 29, 2009 | 43.74 | 44.52 | 43.74 | 43.99 | 3,199,771 | +0.70(+1.62%) |
Apr 28, 2009 | 43.20 | 43.55 | 42.64 | 43.29 | 1,915,413 | -0.36(-0.82%) |
Apr 27, 2009 | 43.66 | 44.30 | 43.41 | 43.65 | 2,445,313 | -1.69(-3.73%) |
Apr 24, 2009 | 45.08 | 45.65 | 44.80 | 45.34 | 1,552,752 | +0.39(+0.87%) |
Apr 23, 2009 | 44.77 | 45.20 | 44.28 | 44.95 | 1,559,277 | +0.31(+0.69%) |
Apr 22, 2009 | 44.45 | 45.40 | 44.20 | 44.64 | 2,224,991 | -1.10(-2.40%) |
Apr 21, 2009 | 44.83 | 45.78 | 44.57 | 45.74 | 1,860,302 | -0.10(-0.22%) |
Apr 20, 2009 | 46.79 | 46.79 | 45.47 | 45.84 | 2,344,957 | -2.16(-4.50%) |
Apr 17, 2009 | 48.22 | 48.30 | 47.78 | 48.00 | 1,495,441 | -0.90(-1.84%) |
Apr 16, 2009 | 48.76 | 49.05 | 47.91 | 48.90 | 2,076,828 | +1.22(+2.56%) |
Apr 15, 2009 | 46.75 | 47.70 | 46.39 | 47.68 | 2,991,700 | +2.83(+6.31%) |
Apr 14, 2009 | 45.03 | 45.18 | 44.48 | 44.85 | 1,494,368 | -0.76(-1.67%) |
Apr 13, 2009 | 45.39 | 45.95 | 44.69 | 45.61 | 1,596,801 | +0.59(+1.31%) |
Apr 09, 2009 | 44.80 | 45.24 | 44.45 | 45.02 | 1,364,091 | +1.13(+2.57%) |
Apr 08, 2009 | 43.79 | 44.20 | 43.54 | 43.89 | 1,408,212 | -0.33(-0.75%) |
Apr 07, 2009 | 44.07 | 44.53 | 43.92 | 44.22 | 1,161,418 | -0.61(-1.36%) |
Apr 06, 2009 | 45.00 | 45.34 | 44.13 | 44.83 | 1,932,423 | -0.28(-0.62%) |
Apr 03, 2009 | 44.19 | 45.13 | 44.18 | 45.11 | 1,165,334 | +0.38(+0.85%) |
Apr 02, 2009 | 44.45 | 45.60 | 44.31 | 44.73 | 2,481,406 | +1.25(+2.87%) |
Apr 01, 2009 | 42.38 | 43.55 | 42.29 | 43.48 | 1,695,026 | -0.04(-0.09%) |
Mar 31, 2009 | 43.82 | 44.06 | 43.20 | 43.52 | 1,443,928 | +0.63(+1.47%) |
Mar 30, 2009 | 43.04 | 43.40 | 42.00 | 42.89 | 2,182,654 | -2.42(-5.34%) |
Mar 26, 2009 | 44.54 | 45.49 | 44.37 | 45.31 | 3,367,940 | +1.96(+4.52%) |
Mar 25, 2009 | 43.23 | 44.01 | 42.27 | 43.35 | 2,738,139 | +0.08(+0.18%) |
Mar 24, 2009 | 43.52 | 44.00 | 43.00 | 43.27 | 2,157,682 | -0.66(-1.50%) |
Mar 23, 2009 | 42.84 | 43.93 | 42.82 | 43.93 | 3,207,439 | +3.18(+7.80%) |
Mar 20, 2009 | 41.76 | 41.92 | 40.20 | 40.75 | 3,268,735 | -2.17(-5.06%) |
Mar 19, 2009 | 43.49 | 43.56 | 42.64 | 42.92 | 3,438,923 | -1.56(-3.51%) |
Mar 18, 2009 | 43.91 | 45.29 | 43.19 | 44.48 | 2,398,438 | +0.10(+0.23%) |
Mar 17, 2009 | 43.56 | 44.38 | 42.97 | 44.38 | 2,479,684 | -0.11(-0.25%) |
Mar 16, 2009 | 44.70 | 45.70 | 44.41 | 44.49 | 2,020,889 | +0.04(+0.09%) |
Mar 13, 2009 | 43.96 | 44.71 | 43.78 | 44.45 | 0 | +0.97(+2.23%) |
Mar 12, 2009 | 42.47 | 43.58 | 41.99 | 43.48 | 2,428,272 | +1.01(+2.38%) |
Mar 11, 2009 | 42.79 | 43.08 | 42.02 | 42.47 | 1,835,598 | -0.32(-0.75%) |
Mar 10, 2009 | 41.56 | 43.13 | 41.56 | 42.79 | 2,682,702 | +2.04(+5.01%) |
Mar 09, 2009 | 40.47 | 41.58 | 40.36 | 40.75 | 2,428,877 | -1.04(-2.49%) |
Mar 06, 2009 | 42.29 | 42.56 | 40.83 | 41.79 | 0 | -0.97(-2.27%) |
Mar 05, 2009 | 42.59 | 43.25 | 42.26 | 42.76 | 2,255,265 | -1.58(-3.56%) |
Mar 04, 2009 | 44.16 | 45.22 | 43.75 | 44.34 | 2,858,628 | +3.16(+7.67%) |
Mar 02, 2009 | 42.33 | 42.82 | 41.11 | 41.18 | 2,825,221 | -2.17(-5.01%) |
Feb 27, 2009 | 43.08 | 43.89 | 43.03 | 43.35 | 0 | -0.83(-1.88%) |
Feb 26, 2009 | 44.41 | 44.88 | 43.98 | 44.18 | 3,937,424 | -1.09(-2.41%) |
Feb 25, 2009 | 45.05 | 45.85 | 44.56 | 45.27 | 2,005,331 | -0.76(-1.65%) |
Feb 24, 2009 | 44.59 | 46.33 | 44.30 | 46.03 | 2,653,989 | +1.81(+4.09%) |
Feb 23, 2009 | 45.75 | 45.94 | 44.00 | 44.22 | 2,962,063 | +0.65(+1.49%) |
Feb 20, 2009 | 43.57 | 44.20 | 42.99 | 43.57 | 2,306,014 | -1.05(-2.35%) |
Feb 19, 2009 | 45.58 | 45.66 | 44.35 | 44.62 | 1,689,018 | -0.86(-1.89%) |
Feb 18, 2009 | 45.74 | 46.11 | 44.91 | 45.48 | 1,676,182 | +0.86(+1.93%) |
Feb 17, 2009 | 45.19 | 45.56 | 44.25 | 44.62 | 2,474,425 | -3.25(-6.79%) |
Feb 13, 2009 | 47.60 | 48.20 | 47.37 | 47.87 | 1,177,824 | +0.74(+1.57%) |
Feb 12, 2009 | 46.78 | 47.13 | 45.70 | 47.13 | 2,020,501 | -0.33(-0.70%) |
Feb 11, 2009 | 47.86 | 48.27 | 46.93 | 47.46 | 1,787,762 | -0.31(-0.65%) |
Feb 10, 2009 | 49.20 | 49.72 | 47.22 | 47.77 | 2,300,602 | -1.77(-3.57%) |
Feb 09, 2009 | 49.26 | 49.75 | 48.84 | 49.54 | 1,067,164 | -0.55(-1.10%) |
Feb 06, 2009 | 48.75 | 50.46 | 48.71 | 50.09 | 3,483,480 | +2.61(+5.50%) |
Feb 05, 2009 | 46.30 | 47.87 | 46.09 | 47.48 | 2,424,757 | +1.15(+2.48%) |
Feb 04, 2009 | 46.09 | 47.03 | 45.70 | 46.33 | 1,841,692 | +1.01(+2.23%) |
Feb 03, 2009 | 44.71 | 45.51 | 44.28 | 45.32 | 2,037,308 | +0.68(+1.52%) |
Feb 02, 2009 | 44.09 | 45.00 | 43.68 | 44.64 | 1,236,444 | -0.33(-0.73%) |
Jan 30, 2009 | 45.52 | 46.02 | 44.67 | 44.97 | 0 | +0.19(+0.42%) |
Jan 29, 2009 | 45.17 | 45.89 | 44.48 | 44.78 | 2,428,534 | -2.54(-5.37%) |
Jan 28, 2009 | 46.99 | 47.78 | 46.75 | 47.32 | 1,894,173 | +1.51(+3.30%) |
Jan 27, 2009 | 45.97 | 46.11 | 45.13 | 45.81 | 1,298,282 | +0.77(+1.71%) |
Jan 26, 2009 | 44.98 | 45.91 | 44.46 | 45.04 | 1,688,292 | +0.06(+0.13%) |
Jan 23, 2009 | 43.81 | 45.26 | 42.92 | 44.98 | 2,194,107 | +1.22(+2.79%) |
Jan 22, 2009 | 43.15 | 44.44 | 42.70 | 43.76 | 2,239,612 | -2.03(-4.43%) |
Jan 21, 2009 | 44.91 | 45.92 | 43.82 | 45.79 | 2,564,389 | +2.45(+5.65%) |
Jan 20, 2009 | 44.72 | 44.99 | 43.14 | 43.34 | 2,378,224 | -1.68(-3.73%) |
Jan 16, 2009 | 45.15 | 45.41 | 43.75 | 45.02 | 2,146,703 | -0.47(-1.03%) |
Jan 15, 2009 | 45.26 | 46.21 | 43.70 | 45.49 | 2,580,168 | +0.08(+0.18%) |
Jan 14, 2009 | 45.54 | 45.68 | 44.63 | 45.41 | 2,183,150 | -1.00(-2.15%) |
Jan 13, 2009 | 46.14 | 46.62 | 45.53 | 46.41 | 2,474,084 | -0.50(-1.07%) |
Jan 12, 2009 | 47.53 | 47.55 | 46.51 | 46.91 | 1,651,836 | -1.30(-2.70%) |
Jan 09, 2009 | 49.01 | 49.05 | 47.53 | 48.21 | 2,129,788 | -1.64(-3.29%) |
Jan 08, 2009 | 48.97 | 50.00 | 48.44 | 49.85 | 2,303,237 | -0.50(-0.99%) |
Jan 07, 2009 | 50.58 | 50.65 | 49.87 | 50.35 | 2,692,658 | -3.50(-6.50%) |
Jan 06, 2009 | 54.07 | 54.35 | 53.40 | 53.85 | 1,710,886 | -0.38(-0.70%) |
Jan 05, 2009 | 54.96 | 55.25 | 53.86 | 54.23 | 2,190,581 | +0.50(+0.93%) |
Jan 02, 2009 | 52.36 | 53.98 | 51.87 | 53.73 | 0 | +2.88(+5.66%) |
Jan 01, 2009 | 50.00 | 51.03 | 50.00 | 50.85 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 50.00 | 51.03 | 50.00 | 50.85 | 1,042,658 | +0.85(+1.70%) |
Dec 30, 2008 | 49.26 | 50.14 | 49.15 | 50.00 | 1,462,226 | +0.74(+1.50%) |
Dec 29, 2008 | 49.51 | 49.78 | 48.80 | 49.26 | 872,808 | +0.72(+1.48%) |
Dec 26, 2008 | 48.42 | 48.71 | 48.27 | 48.54 | 397,780 | +0.28(+0.58%) |
Dec 24, 2008 | 48.48 | 48.52 | 48.07 | 48.26 | 430,570 | +0.07(+0.15%) |
Dec 23, 2008 | 49.16 | 49.50 | 47.93 | 48.19 | 2,157,169 | -1.51(-3.04%) |
Dec 22, 2008 | 49.88 | 50.50 | 48.89 | 49.70 | 2,672,189 | -2.81(-5.35%) |
Dec 19, 2008 | 52.80 | 53.39 | 51.90 | 52.51 | 1,558,716 | -0.15(-0.28%) |
Dec 18, 2008 | 54.70 | 54.97 | 52.14 | 52.66 | 2,513,309 | -1.23(-2.28%) |
Dec 17, 2008 | 54.67 | 54.94 | 53.61 | 53.89 | 2,837,802 | -1.33(-2.41%) |
Dec 16, 2008 | 52.61 | 55.41 | 52.61 | 55.22 | 3,858,917 | +3.52(+6.81%) |
Dec 15, 2008 | 51.81 | 52.26 | 51.06 | 51.70 | 1,859,984 | +0.05(+0.10%) |
Dec 12, 2008 | 50.01 | 52.03 | 50.01 | 51.65 | 2,707,317 | -0.18(-0.35%) |
Dec 11, 2008 | 52.75 | 53.15 | 51.44 | 51.83 | 2,347,777 | -0.09(-0.17%) |
Dec 10, 2008 | 52.80 | 53.01 | 51.26 | 51.92 | 3,775,800 | +1.07(+2.10%) |
Dec 09, 2008 | 50.97 | 51.97 | 50.00 | 50.85 | 3,823,824 | -2.06(-3.89%) |
Dec 08, 2008 | 52.14 | 53.72 | 51.80 | 52.91 | 5,424,607 | +3.20(+6.44%) |
Dec 05, 2008 | 47.90 | 49.87 | 46.83 | 49.71 | 3,944,672 | +2.76(+5.88%) |
Dec 04, 2008 | 47.11 | 48.47 | 46.07 | 46.95 | 2,632,520 | -0.90(-1.88%) |
Dec 03, 2008 | 46.91 | 48.06 | 45.22 | 47.85 | 3,805,752 | +1.44(+3.10%) |
Dec 02, 2008 | 45.68 | 46.47 | 44.78 | 46.41 | 4,156,484 | +2.69(+6.15%) |
Dec 01, 2008 | 45.64 | 46.11 | 43.45 | 43.72 | 4,048,766 | -2.11(-4.60%) |
Nov 28, 2008 | 46.01 | 46.29 | 44.83 | 45.83 | 1,340,148 | -1.06(-2.26%) |
Nov 26, 2008 | 44.30 | 47.03 | 44.30 | 46.89 | 3,999,528 | +4.13(+9.66%) |
Nov 25, 2008 | 43.62 | 44.07 | 42.05 | 42.76 | 5,178,801 | -1.79(-4.02%) |
Nov 24, 2008 | 43.54 | 45.67 | 43.15 | 44.55 | 4,811,349 | -0.35(-0.78%) |
Nov 21, 2008 | 42.70 | 45.00 | 38.51 | 44.90 | 4,576,400 | +4.81(+12.00%) |
Nov 20, 2008 | 41.47 | 42.62 | 39.60 | 40.09 | 3,929,897 | -0.13(-0.32%) |
Nov 19, 2008 | 42.45 | 42.99 | 39.95 | 40.22 | 3,232,052 | -2.65(-6.18%) |
Nov 18, 2008 | 42.14 | 43.46 | 41.25 | 42.87 | 2,476,179 | -0.59(-1.36%) |
Nov 17, 2008 | 44.20 | 45.00 | 43.11 | 43.46 | 2,571,473 | -0.27(-0.62%) |
Nov 14, 2008 | 44.30 | 45.78 | 42.95 | 43.73 | 5,254,122 | -1.89(-4.14%) |
Nov 13, 2008 | 42.18 | 45.77 | 39.95 | 45.62 | 4,559,599 | +4.77(+11.68%) |
Nov 12, 2008 | 43.36 | 43.52 | 40.70 | 40.85 | 3,503,163 | -1.11(-2.65%) |
Nov 11, 2008 | 43.02 | 43.42 | 41.50 | 41.96 | 3,769,755 | -2.96(-6.59%) |
Nov 10, 2008 | 45.78 | 46.26 | 43.27 | 44.92 | 3,547,696 | +1.06(+2.42%) |
Nov 07, 2008 | 42.71 | 44.00 | 41.99 | 43.86 | 3,625,873 | +3.24(+7.98%) |
Nov 06, 2008 | 42.25 | 42.96 | 40.08 | 40.62 | 3,127,386 | -2.81(-6.47%) |
Nov 05, 2008 | 46.28 | 46.42 | 43.13 | 43.43 | 3,115,459 | -4.66(-9.69%) |
Nov 04, 2008 | 46.42 | 48.44 | 46.38 | 48.09 | 3,164,982 | +2.54(+5.58%) |