Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 78.25 | 78.46 | 76.11 | 76.26 | 9,351,921 | -2.19(-2.80%) |
Oct 29, 2009 | 77.40 | 78.62 | 76.83 | 78.45 | 6,213,688 | +1.61(+2.10%) |
Oct 28, 2009 | 78.10 | 78.34 | 76.79 | 76.84 | 7,303,327 | -1.47(-1.88%) |
Oct 27, 2009 | 78.78 | 79.02 | 77.97 | 78.31 | 8,003,669 | -0.31(-0.39%) |
Oct 26, 2009 | 79.63 | 80.43 | 78.46 | 78.62 | 7,499,080 | -0.93(-1.17%) |
Oct 23, 2009 | 79.77 | 79.86 | 79.22 | 79.55 | 6,582,298 | -0.87(-1.08%) |
Oct 22, 2009 | 79.63 | 80.69 | 79.11 | 80.42 | 6,701,256 | +0.79(+0.99%) |
Oct 21, 2009 | 80.24 | 81.17 | 79.59 | 79.63 | 5,100,888 | -0.78(-0.98%) |
Oct 20, 2009 | 80.02 | 80.44 | 79.98 | 80.41 | 4,242,830 | -0.40(-0.49%) |
Oct 19, 2009 | 80.29 | 81.03 | 80.02 | 80.81 | 2,858,872 | +0.67(+0.84%) |
Oct 16, 2009 | 80.01 | 80.40 | 79.64 | 80.13 | 3,057,135 | -0.60(-0.75%) |
Oct 15, 2009 | 80.07 | 80.73 | 80.01 | 80.73 | 3,987,177 | +0.27(+0.34%) |
Oct 14, 2009 | 80.01 | 80.51 | 79.67 | 80.46 | 4,161,355 | +1.37(+1.73%) |
Oct 13, 2009 | 79.04 | 79.22 | 78.58 | 79.09 | 8,194,789 | -0.15(-0.19%) |
Oct 12, 2009 | 79.48 | 79.53 | 78.94 | 79.24 | 1,971,497 | +0.35(+0.45%) |
Oct 09, 2009 | 78.44 | 78.91 | 78.27 | 78.89 | 2,521,078 | +0.46(+0.59%) |
Oct 08, 2009 | 78.41 | 78.86 | 78.13 | 78.42 | 2,787,792 | +0.59(+0.76%) |
Oct 07, 2009 | 77.48 | 77.93 | 77.34 | 77.83 | 3,926,532 | +0.23(+0.29%) |
Oct 06, 2009 | 77.10 | 78.09 | 77.06 | 77.60 | 3,766,954 | +1.06(+1.39%) |
Oct 05, 2009 | 75.70 | 76.76 | 75.51 | 76.54 | 3,052,664 | +1.10(+1.46%) |
Oct 02, 2009 | 75.09 | 75.86 | 75.06 | 75.44 | 4,082,994 | -0.34(-0.45%) |
Oct 01, 2009 | 77.51 | 78.19 | 75.75 | 75.78 | 6,628,878 | -2.02(-2.60%) |
Sep 30, 2009 | 78.26 | 78.33 | 76.99 | 77.80 | 4,497,566 | -0.18(-0.23%) |
Sep 29, 2009 | 78.37 | 78.74 | 77.84 | 77.98 | 4,398,830 | -0.22(-0.28%) |
Sep 28, 2009 | 77.18 | 78.39 | 77.15 | 78.20 | 4,245,753 | +1.29(+1.68%) |
Sep 25, 2009 | 77.10 | 77.47 | 76.60 | 76.91 | 5,563,732 | -0.34(-0.44%) |
Sep 24, 2009 | 78.28 | 78.47 | 76.95 | 77.25 | 6,429,674 | -0.91(-1.16%) |
Sep 23, 2009 | 79.00 | 79.49 | 78.01 | 78.16 | 5,046,191 | -1.01(-1.28%) |
Sep 22, 2009 | 79.20 | 79.39 | 78.83 | 79.17 | 2,816,112 | +0.48(+0.61%) |
Sep 21, 2009 | 78.34 | 78.91 | 78.15 | 78.69 | 10,088,738 | -0.23(-0.29%) |
Sep 18, 2009 | 79.23 | 79.24 | 78.67 | 78.92 | 4,870,706 | +0.05(+0.07%) |
Sep 17, 2009 | 78.87 | 79.52 | 78.45 | 78.87 | 4,618,111 | +0.82(+1.06%) |
Sep 16, 2009 | 78.09 | 79.00 | 77.82 | 78.05 | 3,406,748 | +0.27(+0.35%) |
Sep 15, 2009 | 77.59 | 78.09 | 77.10 | 77.78 | 4,606,870 | +0.24(+0.31%) |
Sep 14, 2009 | 76.44 | 77.61 | 76.44 | 77.54 | 9,228,725 | +0.42(+0.54%) |
Sep 11, 2009 | 77.27 | 77.49 | 76.75 | 77.12 | 2,097,128 | +0.04(+0.05%) |
Sep 10, 2009 | 76.35 | 77.16 | 75.97 | 77.08 | 3,381,526 | +0.76(+0.99%) |
Sep 09, 2009 | 75.87 | 76.59 | 75.66 | 76.33 | 2,319,713 | +0.58(+0.76%) |
Sep 08, 2009 | 75.79 | 75.83 | 75.36 | 75.75 | 2,054,353 | +0.67(+0.89%) |
Sep 04, 2009 | 74.23 | 75.13 | 73.99 | 75.08 | 3,058,130 | +1.06(+1.43%) |
Sep 03, 2009 | 73.86 | 74.15 | 73.30 | 74.02 | 2,069,504 | +0.59(+0.81%) |
Sep 02, 2009 | 73.41 | 73.90 | 73.27 | 73.43 | 3,481,779 | -0.29(-0.39%) |
Sep 01, 2009 | 75.03 | 76.03 | 73.57 | 73.71 | 4,773,720 | -1.69(-2.24%) |
Aug 31, 2009 | 75.31 | 75.47 | 74.92 | 75.40 | 3,680,649 | -0.68(-0.90%) |
Aug 28, 2009 | 76.70 | 76.77 | 75.55 | 76.08 | 3,392,528 | -0.04(-0.05%) |
Aug 27, 2009 | 75.82 | 76.32 | 75.02 | 76.12 | 2,452,108 | +0.23(+0.31%) |
Aug 26, 2009 | 75.67 | 76.24 | 75.42 | 75.89 | 3,609,749 | -0.03(-0.04%) |
Aug 25, 2009 | 76.08 | 76.64 | 75.75 | 75.91 | 4,053,284 | +0.17(+0.22%) |
Aug 24, 2009 | 76.08 | 76.49 | 75.50 | 75.75 | 2,689,171 | -0.01(-0.01%) |
Aug 21, 2009 | 74.94 | 75.89 | 74.78 | 75.75 | 2,645,919 | +1.44(+1.94%) |
Aug 20, 2009 | 73.63 | 74.48 | 73.50 | 74.31 | 3,022,382 | +0.74(+1.01%) |
Aug 19, 2009 | 72.36 | 73.80 | 72.31 | 73.57 | 9,832,115 | +0.57(+0.78%) |
Aug 18, 2009 | 72.53 | 73.17 | 72.37 | 73.00 | 7,634,795 | +0.59(+0.82%) |
Aug 17, 2009 | 72.72 | 72.80 | 72.20 | 72.40 | 4,063,177 | -1.72(-2.32%) |
Aug 14, 2009 | 74.73 | 74.76 | 73.35 | 74.12 | 5,279,720 | -0.61(-0.81%) |
Aug 13, 2009 | 74.51 | 74.76 | 73.77 | 74.73 | 7,031,176 | +0.56(+0.75%) |
Aug 12, 2009 | 73.24 | 74.73 | 73.24 | 74.17 | 3,532,216 | +0.82(+1.12%) |
Aug 11, 2009 | 73.99 | 74.03 | 73.19 | 73.35 | 7,285,316 | -0.98(-1.32%) |
Aug 10, 2009 | 74.12 | 74.48 | 73.79 | 74.33 | 3,763,510 | -0.11(-0.15%) |
Aug 07, 2009 | 74.29 | 75.07 | 73.87 | 74.44 | 3,515,764 | +0.92(+1.26%) |
Aug 06, 2009 | 74.21 | 74.32 | 73.16 | 73.52 | 3,814,960 | -0.34(-0.46%) |
Aug 05, 2009 | 74.16 | 74.21 | 73.28 | 73.85 | 4,142,062 | -0.21(-0.29%) |
Aug 04, 2009 | 73.57 | 74.20 | 73.43 | 74.07 | 4,430,309 | +0.23(+0.31%) |
Aug 03, 2009 | 73.46 | 73.97 | 73.08 | 73.84 | 4,532,723 | +1.10(+1.51%) |
Jul 31, 2009 | 72.62 | 73.17 | 72.40 | 72.74 | 4,677,528 | +0.09(+0.12%) |
Jul 30, 2009 | 72.73 | 73.45 | 72.55 | 72.65 | 4,444,634 | +0.82(+1.14%) |
Jul 29, 2009 | 71.69 | 72.06 | 71.36 | 71.83 | 5,013,915 | -0.35(-0.49%) |
Jul 28, 2009 | 71.87 | 72.38 | 71.43 | 72.18 | 4,092,959 | +0.07(+0.10%) |
Jul 27, 2009 | 72.05 | 72.42 | 71.63 | 72.11 | 7,672,996 | -0.06(-0.08%) |
Jul 24, 2009 | 71.46 | 72.20 | 71.15 | 72.17 | 11,977,336 | +0.32(+0.44%) |
Jul 23, 2009 | 70.36 | 72.17 | 70.30 | 71.85 | 3,975,725 | +1.56(+2.21%) |
Jul 22, 2009 | 69.92 | 70.72 | 69.83 | 70.30 | 4,850,717 | +0.04(+0.05%) |
Jul 21, 2009 | 70.53 | 70.57 | 69.47 | 70.26 | 4,935,750 | +0.34(+0.48%) |
Jul 20, 2009 | 69.67 | 70.11 | 69.30 | 69.92 | 5,248,885 | +0.62(+0.90%) |
Jul 17, 2009 | 69.18 | 69.39 | 68.84 | 69.30 | 3,721,686 | +0.03(+0.04%) |
Jul 16, 2009 | 68.43 | 69.53 | 68.30 | 69.27 | 3,300,484 | +0.62(+0.90%) |
Jul 15, 2009 | 67.57 | 68.80 | 67.47 | 68.65 | 4,485,879 | +1.94(+2.90%) |
Jul 14, 2009 | 66.47 | 66.73 | 66.03 | 66.72 | 9,376,396 | +0.42(+0.63%) |
Jul 13, 2009 | 65.10 | 66.34 | 65.06 | 66.30 | 4,355,956 | +1.57(+2.42%) |
Jul 10, 2009 | 64.53 | 65.10 | 64.27 | 64.73 | 6,442,157 | -0.19(-0.29%) |
Jul 09, 2009 | 65.15 | 65.41 | 64.69 | 64.92 | 6,586,869 | +0.16(+0.25%) |
Jul 08, 2009 | 65.13 | 65.34 | 64.03 | 64.76 | 9,292,879 | -0.03(-0.05%) |
Jul 07, 2009 | 65.98 | 66.15 | 64.77 | 64.79 | 6,329,353 | -1.30(-1.96%) |
Jul 06, 2009 | 65.45 | 66.17 | 65.25 | 66.09 | 7,651,991 | +0.02(+0.03%) |
Jul 02, 2009 | 67.07 | 67.08 | 66.05 | 66.06 | 5,273,734 | -1.88(-2.76%) |
Jul 01, 2009 | 67.93 | 68.59 | 67.86 | 67.94 | 10,497,848 | +0.29(+0.42%) |
Jun 30, 2009 | 68.23 | 68.46 | 67.15 | 67.66 | 6,474,906 | -0.54(-0.80%) |
Jun 29, 2009 | 67.76 | 68.29 | 67.40 | 68.20 | 4,796,692 | +0.71(+1.05%) |
Jun 26, 2009 | 67.52 | 67.87 | 67.16 | 67.49 | 10,342,129 | -0.21(-0.31%) |
Jun 25, 2009 | 66.79 | 67.80 | 66.69 | 67.70 | 6,574,185 | +1.40(+2.11%) |
Jun 24, 2009 | 66.34 | 67.01 | 65.92 | 66.30 | 4,806,601 | +0.55(+0.84%) |
Jun 23, 2009 | 65.85 | 66.13 | 65.37 | 65.75 | 7,737,040 | -0.29(-0.43%) |
Jun 22, 2009 | 67.41 | 67.44 | 66.03 | 66.03 | 8,267,523 | -2.06(-3.03%) |
Jun 19, 2009 | 68.47 | 68.57 | 67.71 | 68.10 | 4,459,872 | +0.39(+0.57%) |
Jun 18, 2009 | 67.45 | 68.16 | 67.14 | 67.71 | 3,809,792 | +0.40(+0.59%) |
Jun 17, 2009 | 67.41 | 67.90 | 66.81 | 67.31 | 7,660,351 | -0.12(-0.18%) |
Jun 16, 2009 | 68.54 | 68.62 | 67.35 | 67.44 | 7,982,787 | -0.91(-1.33%) |
Jun 15, 2009 | 69.10 | 69.14 | 67.98 | 68.35 | 4,035,274 | -1.62(-2.32%) |
Jun 12, 2009 | 69.42 | 69.97 | 69.14 | 69.97 | 3,432,820 | +0.23(+0.33%) |
Jun 11, 2009 | 69.63 | 70.70 | 69.58 | 69.74 | 3,975,043 | +0.31(+0.44%) |
Jun 10, 2009 | 70.22 | 70.25 | 68.56 | 69.43 | 4,250,558 | -0.19(-0.27%) |
Jun 09, 2009 | 69.64 | 69.98 | 69.17 | 69.62 | 4,731,028 | +0.32(+0.47%) |
Jun 08, 2009 | 68.92 | 69.94 | 68.45 | 69.30 | 4,432,814 | -0.28(-0.40%) |
Jun 05, 2009 | 70.27 | 70.37 | 68.99 | 69.58 | 8,022,069 | +0.03(+0.04%) |
Jun 04, 2009 | 69.14 | 69.63 | 68.63 | 69.55 | 4,579,293 | +0.65(+0.94%) |
Jun 03, 2009 | 69.19 | 69.24 | 68.23 | 68.90 | 9,247,708 | -0.88(-1.26%) |
Jun 02, 2009 | 69.47 | 70.15 | 69.27 | 69.78 | 6,597,666 | +0.09(+0.12%) |
Jun 01, 2009 | 68.87 | 70.00 | 68.72 | 69.70 | 5,256,986 | +1.62(+2.38%) |
May 29, 2009 | 67.24 | 68.21 | 66.70 | 68.07 | 9,581,294 | +1.23(+1.84%) |
May 28, 2009 | 66.49 | 67.16 | 65.52 | 66.84 | 5,529,743 | +0.91(+1.38%) |
May 27, 2009 | 67.26 | 67.47 | 65.85 | 65.93 | 6,869,622 | -1.25(-1.87%) |
May 26, 2009 | 64.97 | 67.33 | 64.96 | 67.19 | 6,550,334 | +1.75(+2.67%) |
May 22, 2009 | 65.79 | 66.20 | 65.23 | 65.44 | 7,318,412 | -0.13(-0.20%) |
May 21, 2009 | 65.78 | 66.05 | 64.92 | 65.57 | 5,451,347 | -1.00(-1.50%) |
May 20, 2009 | 67.63 | 68.25 | 66.50 | 66.57 | 7,819,982 | -0.42(-0.62%) |
May 19, 2009 | 67.08 | 67.64 | 66.80 | 66.99 | 5,654,971 | -0.08(-0.12%) |
May 18, 2009 | 65.84 | 67.15 | 65.73 | 67.07 | 4,450,801 | +1.83(+2.81%) |
May 15, 2009 | 65.75 | 66.20 | 64.82 | 65.24 | 6,277,059 | -0.52(-0.79%) |
May 14, 2009 | 65.29 | 66.28 | 65.10 | 65.76 | 6,423,971 | +0.45(+0.69%) |
May 13, 2009 | 65.98 | 66.20 | 65.08 | 65.31 | 8,424,661 | -1.61(-2.41%) |
May 12, 2009 | 67.37 | 67.52 | 66.09 | 66.92 | 6,581,847 | -0.12(-0.19%) |
May 11, 2009 | 67.45 | 67.71 | 66.96 | 67.05 | 7,378,421 | -1.33(-1.95%) |
May 08, 2009 | 67.73 | 68.56 | 67.25 | 68.38 | 6,315,926 | +1.61(+2.41%) |
May 07, 2009 | 68.45 | 68.50 | 66.41 | 66.78 | 10,294,852 | -0.95(-1.41%) |
May 06, 2009 | 67.42 | 67.81 | 66.64 | 67.73 | 8,660,549 | +1.15(+1.73%) |
May 05, 2009 | 66.62 | 66.86 | 66.09 | 66.58 | 7,828,188 | -0.28(-0.42%) |
May 04, 2009 | 65.15 | 66.89 | 65.01 | 66.86 | 4,803,522 | +2.22(+3.44%) |
May 01, 2009 | 64.33 | 64.87 | 63.78 | 64.63 | 4,953,003 | +0.35(+0.55%) |
Apr 30, 2009 | 65.12 | 65.46 | 63.95 | 64.28 | 14,361,468 | +0.03(+0.04%) |
Apr 29, 2009 | 63.64 | 64.97 | 63.48 | 64.25 | 6,042,717 | +1.30(+2.06%) |
Apr 28, 2009 | 62.48 | 63.68 | 62.35 | 62.95 | 6,763,918 | -0.21(-0.33%) |
Apr 27, 2009 | 63.01 | 63.98 | 62.90 | 63.16 | 6,257,911 | -0.56(-0.87%) |
Apr 24, 2009 | 63.28 | 64.20 | 63.04 | 63.72 | 5,525,841 | +0.93(+1.48%) |
Apr 23, 2009 | 62.29 | 62.83 | 61.50 | 62.79 | 7,317,977 | +0.61(+0.98%) |
Apr 22, 2009 | 61.99 | 63.49 | 61.82 | 62.18 | 12,322,696 | -0.32(-0.50%) |
Apr 21, 2009 | 60.90 | 62.61 | 60.86 | 62.49 | 9,002,727 | +1.11(+1.80%) |
Apr 20, 2009 | 62.93 | 63.00 | 61.28 | 61.38 | 4,338,408 | -2.63(-4.11%) |
Apr 17, 2009 | 63.84 | 64.45 | 63.34 | 64.02 | 5,268,098 | +0.37(+0.59%) |
Apr 16, 2009 | 63.19 | 64.08 | 62.35 | 63.64 | 5,772,872 | +0.95(+1.51%) |
Apr 15, 2009 | 61.63 | 62.81 | 61.47 | 62.70 | 5,375,732 | +0.67(+1.08%) |
Apr 14, 2009 | 62.54 | 63.06 | 61.83 | 62.03 | 7,123,583 | -1.12(-1.78%) |
Apr 13, 2009 | 62.46 | 63.62 | 62.20 | 63.15 | 5,494,828 | +0.07(+0.12%) |
Apr 09, 2009 | 62.27 | 63.09 | 62.02 | 63.08 | 6,487,713 | +2.42(+3.99%) |
Apr 08, 2009 | 60.35 | 60.99 | 59.97 | 60.66 | 6,264,485 | +0.66(+1.10%) |
Apr 07, 2009 | 60.45 | 60.77 | 59.94 | 60.00 | 6,969,980 | -1.43(-2.33%) |
Apr 06, 2009 | 61.30 | 61.62 | 60.52 | 61.43 | 6,884,893 | -0.51(-0.83%) |
Apr 03, 2009 | 61.39 | 61.97 | 60.79 | 61.94 | 9,296,216 | +0.60(+0.98%) |
Apr 02, 2009 | 61.08 | 62.22 | 60.84 | 61.34 | 13,768,470 | +1.74(+2.92%) |
Apr 01, 2009 | 57.75 | 59.87 | 57.61 | 59.60 | 9,090,047 | +0.93(+1.59%) |
Mar 31, 2009 | 58.52 | 59.61 | 58.14 | 58.67 | 12,215,232 | +0.73(+1.27%) |
Mar 30, 2009 | 58.66 | 58.74 | 57.31 | 57.94 | 9,066,635 | -3.16(-5.17%) |
Mar 26, 2009 | 60.49 | 61.25 | 59.92 | 61.10 | 12,011,709 | +1.27(+2.12%) |
Mar 25, 2009 | 59.73 | 60.82 | 58.15 | 59.83 | 10,781,340 | +0.09(+0.15%) |
Mar 24, 2009 | 60.14 | 60.97 | 59.61 | 59.74 | 10,713,763 | -1.17(-1.91%) |
Mar 23, 2009 | 59.07 | 60.92 | 58.97 | 60.91 | 12,049,168 | +4.14(+7.29%) |
Mar 20, 2009 | 58.33 | 58.38 | 56.68 | 56.77 | 11,197,557 | -1.23(-2.12%) |
Mar 19, 2009 | 59.51 | 59.56 | 57.86 | 58.00 | 13,858,570 | -0.78(-1.32%) |
Mar 18, 2009 | 57.21 | 59.48 | 56.66 | 58.78 | 13,993,042 | +1.30(+2.26%) |
Mar 17, 2009 | 55.88 | 57.56 | 55.47 | 57.48 | 9,522,486 | +1.67(+3.00%) |
Mar 16, 2009 | 56.61 | 57.32 | 55.70 | 55.81 | 14,065,388 | -0.14(-0.25%) |
Mar 13, 2009 | 55.88 | 56.15 | 54.94 | 55.95 | 0 | +0.45(+0.81%) |
Mar 12, 2009 | 53.35 | 55.69 | 52.90 | 55.50 | 15,983,160 | +2.16(+4.06%) |
Mar 11, 2009 | 53.63 | 54.20 | 52.81 | 53.34 | 12,315,831 | +0.26(+0.48%) |
Mar 10, 2009 | 51.09 | 53.18 | 50.97 | 53.08 | 11,881,305 | +3.07(+6.13%) |
Mar 09, 2009 | 49.99 | 51.44 | 49.77 | 50.02 | 8,779,633 | -0.56(-1.10%) |
Mar 06, 2009 | 51.02 | 51.77 | 49.30 | 50.57 | 0 | -0.01(-0.01%) |
Mar 05, 2009 | 51.53 | 52.08 | 50.44 | 50.58 | 8,040,907 | -2.19(-4.16%) |
Mar 04, 2009 | 52.37 | 53.55 | 51.75 | 52.77 | 9,481,241 | +0.85(+1.64%) |
Mar 02, 2009 | 53.27 | 53.58 | 51.72 | 51.92 | 13,720,536 | -2.51(-4.61%) |
Feb 27, 2009 | 54.45 | 55.53 | 54.26 | 54.43 | 0 | -1.15(-2.07%) |
Feb 26, 2009 | 57.16 | 57.60 | 55.52 | 55.58 | 9,490,714 | -0.87(-1.55%) |
Feb 25, 2009 | 56.73 | 57.64 | 55.60 | 56.46 | 10,713,111 | -0.54(-0.94%) |
Feb 24, 2009 | 55.33 | 57.30 | 55.03 | 56.99 | 10,437,071 | +2.04(+3.71%) |
Feb 23, 2009 | 57.50 | 57.51 | 54.83 | 54.95 | 8,183,918 | -1.99(-3.49%) |
Feb 20, 2009 | 56.40 | 57.58 | 55.69 | 56.94 | 11,416,315 | -0.57(-0.99%) |
Feb 19, 2009 | 58.70 | 58.91 | 57.36 | 57.51 | 6,624,224 | -0.60(-1.03%) |
Feb 18, 2009 | 58.64 | 58.77 | 57.56 | 58.11 | 7,463,162 | -0.09(-0.15%) |
Feb 17, 2009 | 58.92 | 59.25 | 58.20 | 58.20 | 12,036,690 | -2.67(-4.39%) |
Feb 13, 2009 | 61.45 | 61.91 | 60.83 | 60.87 | 7,737,862 | -0.69(-1.12%) |
Feb 12, 2009 | 60.40 | 61.63 | 59.57 | 61.56 | 10,769,295 | +0.10(+0.17%) |
Feb 11, 2009 | 61.41 | 61.80 | 60.59 | 61.46 | 7,522,363 | +0.41(+0.67%) |
Feb 10, 2009 | 63.42 | 63.97 | 60.61 | 61.05 | 9,942,583 | -3.04(-4.75%) |
Feb 09, 2009 | 63.93 | 64.50 | 63.47 | 64.09 | 5,559,010 | +0.15(+0.23%) |
Feb 06, 2009 | 62.40 | 64.20 | 62.25 | 63.94 | 7,053,530 | +1.74(+2.79%) |
Feb 05, 2009 | 60.78 | 62.70 | 60.37 | 62.21 | 7,753,013 | +0.93(+1.52%) |
Feb 04, 2009 | 61.94 | 62.74 | 61.06 | 61.27 | 6,687,100 | -0.29(-0.46%) |
Feb 03, 2009 | 61.08 | 62.02 | 60.45 | 61.56 | 5,683,413 | +0.89(+1.46%) |
Feb 02, 2009 | 59.94 | 61.15 | 59.79 | 60.67 | 5,719,421 | -0.18(-0.30%) |
Jan 30, 2009 | 62.50 | 62.68 | 60.43 | 60.86 | 0 | -1.29(-2.08%) |
Jan 29, 2009 | 63.34 | 63.49 | 62.10 | 62.15 | 7,278,678 | -2.08(-3.23%) |
Jan 28, 2009 | 63.53 | 64.65 | 63.27 | 64.22 | 8,507,669 | +2.07(+3.33%) |
Jan 27, 2009 | 61.84 | 62.58 | 61.44 | 62.15 | 6,830,972 | +0.62(+1.00%) |
Jan 26, 2009 | 61.47 | 62.75 | 60.88 | 61.54 | 8,408,996 | +0.50(+0.82%) |
Jan 23, 2009 | 59.48 | 61.74 | 59.24 | 61.04 | 10,525,868 | +0.15(+0.24%) |
Jan 22, 2009 | 60.60 | 61.77 | 59.68 | 60.89 | 11,460,484 | -0.90(-1.46%) |
Jan 21, 2009 | 60.29 | 61.93 | 59.18 | 61.80 | 7,400,988 | +2.57(+4.35%) |
Jan 20, 2009 | 61.93 | 62.12 | 59.16 | 59.22 | 8,741,000 | -3.29(-5.27%) |
Jan 16, 2009 | 63.12 | 63.19 | 61.06 | 62.51 | 0 | +0.39(+0.63%) |
Jan 15, 2009 | 61.83 | 62.67 | 60.09 | 62.13 | 10,032,366 | +0.13(+0.21%) |
Jan 14, 2009 | 62.96 | 63.03 | 61.54 | 61.99 | 6,750,615 | -2.02(-3.16%) |
Jan 13, 2009 | 63.76 | 64.51 | 63.39 | 64.02 | 6,375,151 | +0.05(+0.08%) |
Jan 12, 2009 | 65.30 | 65.37 | 63.54 | 63.97 | 4,577,570 | -1.50(-2.30%) |
Jan 09, 2009 | 67.03 | 67.11 | 65.29 | 65.47 | 3,824,497 | -1.47(-2.19%) |
Jan 08, 2009 | 66.26 | 66.94 | 65.92 | 66.94 | 5,409,276 | +0.29(+0.44%) |
Jan 07, 2009 | 67.56 | 67.82 | 66.32 | 66.64 | 5,952,571 | -2.02(-2.94%) |
Jan 06, 2009 | 68.89 | 69.42 | 68.14 | 68.66 | 8,716,671 | +0.43(+0.63%) |
Jan 05, 2009 | 68.09 | 68.83 | 67.54 | 68.23 | 8,663,017 | -0.18(-0.26%) |
Jan 02, 2009 | 66.56 | 68.70 | 66.09 | 68.40 | 0 | +2.16(+3.27%) |
Jan 01, 2009 | 65.54 | 66.90 | 65.35 | 66.24 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 65.54 | 66.90 | 65.35 | 66.24 | 11,384,213 | +0.86(+1.31%) |
Dec 30, 2008 | 64.38 | 65.48 | 64.05 | 65.38 | 6,521,234 | +1.39(+2.17%) |
Dec 29, 2008 | 64.16 | 64.19 | 62.94 | 64.00 | 4,516,529 | -0.11(-0.17%) |
Dec 26, 2008 | 64.18 | 64.18 | 63.61 | 64.11 | 2,114,313 | +0.40(+0.63%) |
Dec 24, 2008 | 63.61 | 63.88 | 63.25 | 63.70 | 2,361,216 | -0.09(-0.14%) |
Dec 23, 2008 | 64.91 | 65.15 | 63.58 | 63.79 | 6,978,361 | -0.78(-1.22%) |
Dec 22, 2008 | 65.70 | 65.70 | 63.34 | 64.58 | 7,241,249 | -0.87(-1.33%) |
Dec 19, 2008 | 65.99 | 66.96 | 65.28 | 65.45 | 6,870,624 | -0.18(-0.27%) |
Dec 18, 2008 | 67.17 | 67.38 | 64.82 | 65.62 | 9,162,257 | -1.22(-1.83%) |
Dec 17, 2008 | 66.77 | 67.93 | 66.20 | 66.85 | 8,880,225 | -0.67(-0.99%) |
Dec 16, 2008 | 64.97 | 67.63 | 64.83 | 67.52 | 9,327,533 | +3.18(+4.94%) |
Dec 15, 2008 | 65.38 | 65.53 | 63.40 | 64.34 | 6,778,389 | -0.70(-1.07%) |
Dec 12, 2008 | 62.90 | 65.32 | 62.59 | 65.04 | 9,132,175 | +0.34(+0.52%) |
Dec 11, 2008 | 65.81 | 66.89 | 64.21 | 64.70 | 8,770,253 | -1.72(-2.60%) |
Dec 10, 2008 | 66.43 | 67.15 | 65.41 | 66.42 | 9,070,202 | +0.67(+1.03%) |
Dec 09, 2008 | 66.42 | 67.71 | 65.40 | 65.75 | 11,759,067 | -1.23(-1.84%) |
Dec 08, 2008 | 66.44 | 67.91 | 66.01 | 66.98 | 11,208,077 | +2.28(+3.53%) |
Dec 05, 2008 | 61.45 | 65.01 | 60.44 | 64.70 | 24,910,724 | +2.30(+3.69%) |
Dec 04, 2008 | 63.24 | 64.71 | 61.53 | 62.40 | 22,876,548 | -1.91(-2.97%) |
Dec 03, 2008 | 61.94 | 64.54 | 61.09 | 64.30 | 18,292,142 | +1.61(+2.56%) |
Dec 02, 2008 | 61.36 | 62.82 | 60.44 | 62.70 | 25,995,390 | +2.38(+3.94%) |
Dec 01, 2008 | 64.30 | 64.33 | 60.23 | 60.32 | 22,344,958 | -5.78(-8.74%) |
Nov 28, 2008 | 65.10 | 66.23 | 65.04 | 66.10 | 7,637,941 | +0.66(+1.01%) |
Nov 26, 2008 | 61.95 | 65.52 | 61.91 | 65.44 | 18,865,034 | +2.17(+3.43%) |
Nov 25, 2008 | 64.17 | 64.30 | 61.59 | 63.27 | 27,875,148 | +1.00(+1.61%) |
Nov 24, 2008 | 60.23 | 63.94 | 59.66 | 62.26 | 23,446,714 | +3.24(+5.49%) |
Nov 21, 2008 | 56.92 | 59.16 | 54.64 | 59.02 | 21,790,792 | +3.29(+5.90%) |
Nov 20, 2008 | 58.91 | 60.61 | 55.16 | 55.74 | 24,600,316 | -3.95(-6.62%) |
Nov 19, 2008 | 63.13 | 63.82 | 59.47 | 59.69 | 14,470,242 | -3.57(-5.65%) |
Nov 18, 2008 | 62.59 | 63.93 | 60.94 | 63.26 | 11,638,183 | +0.57(+0.91%) |
Nov 17, 2008 | 63.42 | 65.06 | 62.58 | 62.69 | 11,475,126 | -1.66(-2.59%) |
Nov 14, 2008 | 65.70 | 67.66 | 64.11 | 64.36 | 12,499,649 | -2.88(-4.28%) |
Nov 13, 2008 | 63.28 | 67.35 | 60.34 | 67.23 | 18,026,164 | +4.29(+6.82%) |
Nov 12, 2008 | 64.84 | 65.37 | 62.66 | 62.94 | 10,438,847 | -3.21(-4.86%) |
Nov 11, 2008 | 66.73 | 67.62 | 65.16 | 66.15 | 10,534,827 | -1.67(-2.47%) |
Nov 10, 2008 | 69.91 | 70.19 | 66.82 | 67.82 | 6,953,345 | -0.56(-0.83%) |
Nov 07, 2008 | 67.39 | 68.66 | 66.79 | 68.39 | 9,482,430 | +1.72(+2.57%) |
Nov 06, 2008 | 69.49 | 70.11 | 66.23 | 66.67 | 11,356,115 | -3.64(-5.17%) |
Nov 05, 2008 | 72.91 | 73.64 | 69.87 | 70.31 | 8,887,804 | -3.51(-4.76%) |
Nov 04, 2008 | 72.78 | 74.13 | 72.20 | 73.82 | 7,364,015 | +2.68(+3.76%) |