Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 35.92 | 35.99 | 35.05 | 35.06 | 2,786,443 | -0.74(-2.07%) |
Jan 28, 2010 | 36.72 | 36.72 | 35.51 | 35.80 | 2,328,585 | -0.62(-1.71%) |
Jan 27, 2010 | 35.38 | 36.52 | 35.24 | 36.42 | 2,723,844 | +1.08(+3.06%) |
Jan 26, 2010 | 35.85 | 36.19 | 35.34 | 35.34 | 1,871,457 | -0.74(-2.04%) |
Jan 25, 2010 | 36.58 | 36.61 | 35.80 | 36.08 | 1,749,657 | -0.06(-0.15%) |
Jan 22, 2010 | 37.14 | 37.52 | 35.90 | 36.13 | 4,550,140 | -1.00(-2.69%) |
Jan 21, 2010 | 37.83 | 38.22 | 37.08 | 37.13 | 4,380,474 | -1.34(-3.48%) |
Jan 20, 2010 | 37.59 | 38.94 | 37.19 | 38.47 | 7,008,324 | +2.09(+5.74%) |
Jan 19, 2010 | 35.77 | 36.53 | 35.76 | 36.38 | 2,733,971 | +0.61(+1.71%) |
Jan 15, 2010 | 35.58 | 35.77 | 35.77 | 35.77 | 2,957,126 | +0.17(+0.49%) |
Jan 14, 2010 | 35.65 | 35.85 | 35.39 | 35.60 | 2,900,341 | -0.17(-0.49%) |
Jan 13, 2010 | 35.48 | 35.92 | 35.20 | 35.77 | 2,186,531 | +0.42(+1.18%) |
Jan 12, 2010 | 35.28 | 35.88 | 35.10 | 35.36 | 2,909,400 | -0.06(-0.18%) |
Jan 11, 2010 | 35.82 | 36.14 | 34.98 | 35.42 | 4,215,594 | -0.96(-2.63%) |
Jan 08, 2010 | 36.05 | 36.47 | 35.88 | 36.38 | 1,970,998 | +0.16(+0.44%) |
Jan 07, 2010 | 35.76 | 36.32 | 35.67 | 36.22 | 2,883,670 | +0.34(+0.95%) |
Jan 06, 2010 | 36.31 | 36.50 | 35.83 | 35.88 | 3,229,821 | -0.53(-1.45%) |
Jan 05, 2010 | 36.08 | 36.60 | 36.08 | 36.40 | 3,063,856 | -0.05(-0.13%) |
Jan 04, 2010 | 36.15 | 36.60 | 36.15 | 36.45 | 2,834,848 | +0.09(+0.25%) |
Dec 31, 2009 | 36.67 | 36.36 | 36.36 | 36.36 | 1,826,155 | -0.15(-0.40%) |
Dec 30, 2009 | 36.08 | 36.54 | 35.94 | 36.51 | 1,347,128 | +0.24(+0.65%) |
Dec 29, 2009 | 36.44 | 36.54 | 36.25 | 36.27 | 1,641,177 | -0.05(-0.13%) |
Dec 28, 2009 | 36.35 | 36.49 | 36.05 | 36.32 | 1,690,830 | +0.10(+0.27%) |
Dec 24, 2009 | 36.05 | 36.31 | 35.92 | 36.22 | 843,263 | +0.22(+0.60%) |
Dec 23, 2009 | 35.70 | 36.15 | 35.60 | 36.01 | 2,229,950 | +0.42(+1.19%) |
Dec 22, 2009 | 35.22 | 35.64 | 35.10 | 35.58 | 3,043,587 | +0.45(+1.28%) |
Dec 21, 2009 | 34.79 | 35.17 | 34.65 | 35.13 | 2,316,545 | +0.39(+1.12%) |
Dec 18, 2009 | 34.30 | 34.75 | 34.18 | 34.74 | 5,618,027 | +0.84(+2.48%) |
Dec 17, 2009 | 33.82 | 34.06 | 33.56 | 33.90 | 3,872,070 | -0.08(-0.22%) |
Dec 16, 2009 | 33.79 | 33.99 | 33.43 | 33.98 | 3,737,800 | +0.40(+1.20%) |
Dec 15, 2009 | 33.32 | 33.78 | 33.32 | 33.58 | 3,024,045 | -0.10(-0.29%) |
Dec 14, 2009 | 33.38 | 33.68 | 33.17 | 33.68 | 4,430,748 | +0.28(+0.85%) |
Dec 11, 2009 | 33.25 | 33.40 | 32.86 | 33.39 | 3,601,517 | +0.32(+0.97%) |
Dec 10, 2009 | 33.07 | 33.34 | 32.97 | 33.07 | 3,835,668 | +0.12(+0.36%) |
Dec 09, 2009 | 32.81 | 33.02 | 32.54 | 32.95 | 2,820,535 | +0.13(+0.40%) |
Dec 08, 2009 | 33.07 | 33.36 | 32.75 | 32.82 | 3,937,784 | -0.53(-1.60%) |
Dec 07, 2009 | 33.57 | 33.66 | 33.20 | 33.36 | 3,263,140 | -0.43(-1.27%) |
Dec 04, 2009 | 34.36 | 34.52 | 33.43 | 33.79 | 4,510,919 | -0.05(-0.14%) |
Dec 03, 2009 | 34.92 | 34.92 | 33.84 | 33.84 | 5,918,270 | -0.87(-2.52%) |
Dec 02, 2009 | 34.35 | 34.90 | 34.27 | 34.71 | 2,671,920 | +0.44(+1.30%) |
Dec 01, 2009 | 34.45 | 34.49 | 33.93 | 34.27 | 3,681,230 | -0.08(-0.22%) |
Nov 30, 2009 | 33.13 | 34.36 | 33.04 | 34.34 | 4,298,045 | +1.25(+3.77%) |
Nov 27, 2009 | 32.62 | 33.63 | 32.42 | 33.09 | 2,179,586 | -0.36(-1.08%) |
Nov 25, 2009 | 33.43 | 33.66 | 33.22 | 33.45 | 2,776,699 | +0.10(+0.29%) |
Nov 24, 2009 | 33.32 | 33.43 | 32.98 | 33.36 | 2,792,429 | -0.06(-0.19%) |
Nov 23, 2009 | 33.14 | 33.65 | 33.02 | 33.42 | 2,778,661 | +0.64(+1.95%) |
Nov 20, 2009 | 33.09 | 33.09 | 32.63 | 32.78 | 4,181,747 | -0.30(-0.90%) |
Nov 19, 2009 | 33.56 | 33.66 | 32.86 | 33.08 | 3,269,005 | -0.70(-2.07%) |
Nov 18, 2009 | 33.71 | 33.81 | 33.36 | 33.78 | 3,720,504 | +0.06(+0.19%) |
Nov 17, 2009 | 33.45 | 33.79 | 33.14 | 33.72 | 4,334,846 | +0.47(+1.42%) |
Nov 16, 2009 | 33.43 | 33.97 | 33.11 | 33.25 | 5,607,495 | -0.09(-0.27%) |
Nov 13, 2009 | 33.72 | 34.25 | 33.24 | 33.34 | 6,054,808 | -0.79(-2.32%) |
Nov 12, 2009 | 35.63 | 35.71 | 34.02 | 34.13 | 5,491,719 | -1.71(-4.76%) |
Nov 11, 2009 | 35.55 | 36.19 | 35.55 | 35.83 | 2,880,808 | +0.48(+1.35%) |
Nov 10, 2009 | 35.04 | 35.48 | 34.95 | 35.36 | 2,827,361 | -0.02(-0.06%) |
Nov 09, 2009 | 34.77 | 35.38 | 34.59 | 35.38 | 3,117,612 | +0.87(+2.51%) |
Nov 06, 2009 | 34.75 | 35.06 | 34.24 | 34.51 | 3,807,883 | -0.48(-1.37%) |
Nov 05, 2009 | 34.74 | 35.08 | 34.32 | 34.99 | 3,427,793 | +0.44(+1.27%) |
Nov 04, 2009 | 34.65 | 35.04 | 34.43 | 34.55 | 4,641,828 | +0.10(+0.30%) |
Nov 03, 2009 | 34.73 | 35.11 | 34.23 | 34.45 | 3,845,156 | -0.71(-2.03%) |
Nov 02, 2009 | 35.03 | 35.65 | 34.65 | 35.16 | 4,791,530 | +0.29(+0.84%) |
Oct 30, 2009 | 35.39 | 35.45 | 34.49 | 34.87 | 5,665,929 | -0.74(-2.07%) |
Oct 29, 2009 | 35.11 | 35.71 | 35.04 | 35.60 | 3,840,199 | +0.92(+2.66%) |
Oct 28, 2009 | 35.76 | 35.89 | 34.67 | 34.68 | 3,407,955 | -1.14(-3.18%) |
Oct 27, 2009 | 35.92 | 36.47 | 35.80 | 35.82 | 3,790,492 | -0.22(-0.62%) |
Oct 26, 2009 | 36.91 | 37.18 | 35.83 | 36.04 | 4,491,916 | -0.83(-2.26%) |
Oct 23, 2009 | 37.06 | 37.38 | 36.71 | 36.87 | 3,164,112 | -0.53(-1.41%) |
Oct 22, 2009 | 37.41 | 37.63 | 36.36 | 37.40 | 7,870,724 | -0.18(-0.48%) |
Oct 21, 2009 | 37.92 | 38.32 | 36.56 | 37.58 | 12,329,165 | -2.28(-5.73%) |
Oct 20, 2009 | 39.64 | 40.54 | 39.53 | 39.87 | 3,836,283 | -0.58(-1.42%) |
Oct 19, 2009 | 40.25 | 40.82 | 40.25 | 40.44 | 2,126,277 | +0.02(+0.05%) |
Oct 16, 2009 | 41.13 | 41.45 | 40.23 | 40.42 | 3,077,480 | -1.14(-2.75%) |
Oct 15, 2009 | 40.97 | 41.57 | 40.70 | 41.57 | 3,613,360 | +0.51(+1.23%) |
Oct 14, 2009 | 41.63 | 41.70 | 40.73 | 41.06 | 4,340,073 | +0.02(+0.05%) |
Oct 13, 2009 | 41.50 | 41.91 | 40.83 | 41.04 | 3,165,400 | -0.78(-1.88%) |
Oct 12, 2009 | 41.98 | 42.22 | 41.63 | 41.82 | 1,661,099 | -0.12(-0.30%) |
Oct 09, 2009 | 41.42 | 41.95 | 41.08 | 41.95 | 2,421,883 | +0.65(+1.58%) |
Oct 08, 2009 | 40.73 | 41.36 | 40.46 | 41.30 | 2,828,132 | +0.91(+2.25%) |
Oct 07, 2009 | 39.96 | 40.57 | 39.66 | 40.39 | 2,133,408 | +0.24(+0.61%) |
Oct 06, 2009 | 40.07 | 40.59 | 39.62 | 40.14 | 1,872,526 | +0.23(+0.57%) |
Oct 05, 2009 | 39.53 | 40.03 | 39.21 | 39.91 | 2,253,000 | +0.72(+1.84%) |
Oct 02, 2009 | 39.41 | 40.07 | 39.14 | 39.19 | 2,392,550 | -0.42(-1.07%) |
Oct 01, 2009 | 40.29 | 40.36 | 39.50 | 39.62 | 2,900,177 | -0.74(-1.84%) |
Sep 30, 2009 | 40.54 | 40.90 | 40.04 | 40.36 | 2,706,675 | -0.20(-0.50%) |
Sep 29, 2009 | 40.74 | 41.06 | 40.46 | 40.56 | 2,196,353 | -0.16(-0.39%) |
Sep 28, 2009 | 40.23 | 40.72 | 40.03 | 40.72 | 1,918,970 | +0.74(+1.86%) |
Sep 25, 2009 | 40.30 | 40.32 | 39.62 | 39.98 | 2,335,149 | -0.38(-0.95%) |
Sep 24, 2009 | 41.09 | 41.25 | 40.09 | 40.36 | 2,554,867 | -0.35(-0.85%) |
Sep 23, 2009 | 40.81 | 41.79 | 40.61 | 40.71 | 2,602,814 | -0.13(-0.32%) |
Sep 22, 2009 | 40.70 | 40.93 | 40.48 | 40.84 | 1,956,023 | +0.37(+0.91%) |
Sep 21, 2009 | 40.61 | 40.66 | 40.26 | 40.47 | 2,195,386 | -0.28(-0.70%) |
Sep 18, 2009 | 40.84 | 40.94 | 40.37 | 40.75 | 4,250,519 | -0.04(-0.10%) |
Sep 17, 2009 | 41.67 | 42.22 | 40.52 | 40.80 | 4,242,286 | -0.84(-2.02%) |
Sep 16, 2009 | 40.91 | 41.65 | 40.52 | 41.63 | 4,317,630 | +0.54(+1.32%) |
Sep 15, 2009 | 41.04 | 41.50 | 40.89 | 41.09 | 2,608,651 | -0.06(-0.15%) |
Sep 14, 2009 | 40.41 | 41.27 | 40.25 | 41.16 | 1,451,234 | +0.51(+1.25%) |
Sep 11, 2009 | 40.93 | 41.05 | 40.57 | 40.65 | 2,379,325 | -0.18(-0.44%) |
Sep 10, 2009 | 40.95 | 41.16 | 40.14 | 40.83 | 2,428,862 | +0.01(+0.03%) |
Sep 09, 2009 | 40.43 | 40.92 | 40.35 | 40.82 | 1,943,149 | +0.06(+0.14%) |
Sep 08, 2009 | 40.26 | 40.80 | 40.25 | 40.76 | 1,900,152 | +0.25(+0.62%) |
Sep 04, 2009 | 39.87 | 40.58 | 39.57 | 40.51 | 2,312,151 | +0.69(+1.73%) |
Sep 03, 2009 | 39.50 | 39.89 | 38.96 | 39.82 | 2,437,016 | +0.40(+1.02%) |
Sep 02, 2009 | 38.87 | 39.86 | 38.87 | 39.42 | 2,968,910 | +0.33(+0.83%) |
Sep 01, 2009 | 40.39 | 40.66 | 39.03 | 39.10 | 3,964,745 | -1.47(-3.63%) |
Aug 31, 2009 | 40.41 | 40.64 | 39.99 | 40.57 | 2,661,843 | -0.06(-0.14%) |
Aug 28, 2009 | 41.61 | 41.63 | 40.54 | 40.62 | 2,073,243 | -0.87(-2.09%) |
Aug 27, 2009 | 41.34 | 41.63 | 41.11 | 41.49 | 1,914,236 | -0.05(-0.12%) |
Aug 26, 2009 | 41.43 | 41.66 | 40.81 | 41.54 | 3,042,053 | -0.17(-0.42%) |
Aug 25, 2009 | 41.27 | 41.80 | 40.92 | 41.71 | 2,396,119 | +0.56(+1.37%) |
Aug 24, 2009 | 41.73 | 42.26 | 41.03 | 41.15 | 2,518,148 | -0.73(-1.74%) |
Aug 21, 2009 | 42.07 | 42.77 | 41.48 | 41.88 | 3,462,332 | -0.53(-1.24%) |
Aug 20, 2009 | 41.86 | 42.45 | 41.52 | 42.41 | 2,159,335 | +0.83(+1.99%) |
Aug 19, 2009 | 41.38 | 41.88 | 41.36 | 41.58 | 1,845,914 | -0.32(-0.76%) |
Aug 18, 2009 | 41.68 | 41.95 | 41.68 | 41.90 | 1,654,956 | +0.33(+0.80%) |
Aug 17, 2009 | 41.70 | 41.91 | 41.50 | 41.57 | 2,572,960 | -0.88(-2.08%) |
Aug 14, 2009 | 42.01 | 42.46 | 41.66 | 42.45 | 1,967,761 | +0.12(+0.28%) |
Aug 13, 2009 | 42.32 | 42.63 | 41.63 | 42.33 | 2,363,773 | -0.03(-0.08%) |
Aug 12, 2009 | 42.16 | 42.89 | 42.13 | 42.36 | 2,436,463 | +0.16(+0.38%) |
Aug 11, 2009 | 42.36 | 42.59 | 41.96 | 42.20 | 2,893,768 | -0.40(-0.93%) |
Aug 10, 2009 | 42.81 | 42.81 | 42.30 | 42.60 | 1,832,072 | -0.22(-0.50%) |
Aug 07, 2009 | 42.22 | 43.27 | 42.22 | 42.81 | 2,453,691 | +0.61(+1.45%) |
Aug 06, 2009 | 42.82 | 42.88 | 41.77 | 42.20 | 4,381,782 | -0.37(-0.86%) |
Aug 05, 2009 | 42.52 | 42.88 | 42.19 | 42.57 | 3,364,584 | +0.11(+0.26%) |
Aug 04, 2009 | 41.67 | 42.46 | 41.52 | 42.46 | 3,490,472 | +0.58(+1.38%) |
Aug 03, 2009 | 41.68 | 42.13 | 41.46 | 41.88 | 3,422,725 | +0.38(+0.92%) |
Jul 31, 2009 | 41.61 | 41.84 | 41.12 | 41.50 | 2,382,785 | -0.16(-0.38%) |
Jul 30, 2009 | 41.33 | 42.01 | 40.52 | 41.66 | 2,757,938 | +1.04(+2.56%) |
Jul 29, 2009 | 40.39 | 40.84 | 39.74 | 40.62 | 2,357,407 | +0.49(+1.23%) |
Jul 28, 2009 | 39.80 | 40.49 | 39.43 | 40.13 | 2,571,189 | -0.22(-0.55%) |
Jul 27, 2009 | 39.91 | 40.48 | 39.79 | 40.35 | 2,217,987 | +0.31(+0.78%) |
Jul 24, 2009 | 40.71 | 40.71 | 39.57 | 40.04 | 3,103,796 | -0.80(-1.97%) |
Jul 23, 2009 | 40.26 | 41.16 | 39.62 | 40.84 | 5,114,563 | +0.64(+1.59%) |
Jul 22, 2009 | 39.63 | 40.88 | 39.53 | 40.21 | 4,411,214 | +0.28(+0.70%) |
Jul 21, 2009 | 40.16 | 40.18 | 39.03 | 39.93 | 4,247,154 | -0.26(-0.64%) |
Jul 20, 2009 | 40.30 | 40.46 | 39.80 | 40.18 | 2,933,135 | +0.12(+0.31%) |
Jul 17, 2009 | 40.43 | 40.53 | 39.83 | 40.06 | 2,591,734 | -0.50(-1.23%) |
Jul 16, 2009 | 40.46 | 40.80 | 39.93 | 40.56 | 2,755,469 | -0.10(-0.26%) |
Jul 15, 2009 | 39.89 | 41.00 | 39.49 | 40.66 | 4,115,155 | +1.08(+2.72%) |
Jul 14, 2009 | 39.89 | 39.89 | 39.28 | 39.59 | 3,545,479 | +0.19(+0.49%) |
Jul 13, 2009 | 38.15 | 39.46 | 37.70 | 39.39 | 5,541,480 | +1.71(+4.53%) |
Jul 10, 2009 | 38.12 | 38.42 | 37.46 | 37.69 | 2,760,133 | -0.74(-1.93%) |
Jul 09, 2009 | 37.69 | 38.91 | 37.69 | 38.43 | 4,074,558 | +0.79(+2.10%) |
Jul 08, 2009 | 37.24 | 37.80 | 36.94 | 37.64 | 7,186,370 | +0.51(+1.38%) |
Jul 07, 2009 | 37.64 | 37.78 | 37.12 | 37.12 | 3,816,805 | -0.45(-1.20%) |
Jul 06, 2009 | 36.11 | 37.68 | 36.09 | 37.58 | 4,018,844 | +0.96(+2.63%) |
Jul 02, 2009 | 36.78 | 37.29 | 36.51 | 36.61 | 3,813,473 | -0.50(-1.35%) |
Jul 01, 2009 | 37.83 | 37.92 | 36.60 | 37.11 | 3,769,539 | -0.14(-0.37%) |
Jun 30, 2009 | 37.42 | 37.96 | 37.03 | 37.25 | 3,946,889 | -0.23(-0.61%) |
Jun 29, 2009 | 36.99 | 37.49 | 36.63 | 37.48 | 3,227,971 | +0.70(+1.91%) |
Jun 26, 2009 | 37.06 | 37.38 | 36.60 | 36.78 | 6,006,250 | -0.60(-1.61%) |
Jun 25, 2009 | 36.99 | 37.38 | 36.05 | 37.38 | 3,018,592 | +0.75(+2.05%) |
Jun 24, 2009 | 36.54 | 37.04 | 36.21 | 36.63 | 3,240,274 | +0.64(+1.77%) |
Jun 23, 2009 | 36.39 | 36.56 | 35.66 | 35.99 | 3,914,611 | -0.01(-0.02%) |
Jun 22, 2009 | 37.15 | 37.55 | 35.88 | 36.00 | 4,967,413 | -1.67(-4.44%) |
Jun 19, 2009 | 36.98 | 37.71 | 36.09 | 37.67 | 5,399,228 | +1.24(+3.41%) |
Jun 18, 2009 | 35.79 | 36.74 | 35.58 | 36.43 | 3,775,312 | +0.94(+2.64%) |
Jun 17, 2009 | 36.49 | 36.66 | 35.49 | 35.49 | 5,005,102 | -1.10(-3.00%) |
Jun 16, 2009 | 37.79 | 37.81 | 36.57 | 36.59 | 4,729,974 | -1.01(-2.68%) |
Jun 15, 2009 | 37.82 | 38.51 | 37.46 | 37.60 | 3,204,049 | -0.70(-1.83%) |
Jun 12, 2009 | 38.23 | 38.51 | 37.78 | 38.30 | 2,193,493 | -0.11(-0.29%) |
Jun 11, 2009 | 38.30 | 39.36 | 38.12 | 38.41 | 2,923,763 | +0.25(+0.65%) |
Jun 10, 2009 | 39.24 | 39.39 | 37.67 | 38.16 | 2,875,066 | -0.95(-2.43%) |
Jun 09, 2009 | 38.44 | 39.61 | 38.44 | 39.11 | 3,596,424 | +0.68(+1.77%) |
Jun 08, 2009 | 38.82 | 38.98 | 37.77 | 38.43 | 3,533,101 | -0.15(-0.38%) |
Jun 05, 2009 | 39.96 | 40.21 | 38.07 | 38.57 | 3,657,462 | -1.09(-2.75%) |
Jun 04, 2009 | 38.35 | 39.67 | 38.29 | 39.66 | 4,228,699 | +1.30(+3.40%) |
Jun 03, 2009 | 38.64 | 38.76 | 37.90 | 38.36 | 3,977,131 | -0.31(-0.81%) |
Jun 02, 2009 | 39.13 | 39.75 | 38.41 | 38.67 | 4,530,319 | -0.56(-1.42%) |
Jun 01, 2009 | 40.07 | 40.44 | 38.71 | 39.23 | 5,400,249 | -0.78(-1.94%) |
May 29, 2009 | 38.35 | 40.01 | 37.79 | 40.00 | 5,245,338 | +1.51(+3.93%) |
May 28, 2009 | 37.19 | 38.69 | 36.82 | 38.49 | 5,001,124 | +1.42(+3.84%) |
May 27, 2009 | 38.04 | 38.06 | 36.99 | 37.07 | 5,129,958 | -1.04(-2.73%) |
May 26, 2009 | 35.46 | 38.11 | 35.46 | 38.11 | 4,785,352 | +2.03(+5.62%) |
May 22, 2009 | 35.76 | 36.50 | 35.33 | 36.08 | 4,314,364 | +0.35(+0.97%) |
May 21, 2009 | 35.05 | 35.91 | 34.97 | 35.74 | 5,015,427 | +0.41(+1.16%) |
May 20, 2009 | 36.79 | 37.53 | 35.15 | 35.33 | 6,534,198 | -1.03(-2.82%) |
May 19, 2009 | 37.55 | 38.06 | 36.18 | 36.35 | 6,800,226 | -1.73(-4.55%) |
May 18, 2009 | 37.85 | 38.12 | 36.60 | 38.09 | 7,746,583 | +0.93(+2.50%) |
May 15, 2009 | 37.90 | 38.17 | 37.03 | 37.16 | 4,358,612 | -1.01(-2.64%) |
May 14, 2009 | 36.86 | 38.28 | 36.61 | 38.17 | 6,634,055 | +1.80(+4.96%) |
May 13, 2009 | 36.46 | 37.28 | 36.09 | 36.36 | 7,087,952 | -0.77(-2.07%) |
May 12, 2009 | 36.69 | 38.12 | 36.12 | 37.13 | 6,740,624 | +0.56(+1.52%) |
May 11, 2009 | 37.36 | 37.60 | 36.53 | 36.58 | 6,560,841 | -1.79(-4.67%) |
May 08, 2009 | 36.87 | 38.37 | 35.76 | 38.37 | 9,606,849 | +2.04(+5.62%) |
May 07, 2009 | 39.37 | 39.37 | 35.76 | 36.33 | 10,491,720 | -2.12(-5.52%) |
May 06, 2009 | 38.04 | 38.84 | 37.08 | 38.45 | 7,637,123 | +1.30(+3.49%) |
May 05, 2009 | 37.60 | 37.89 | 36.78 | 37.15 | 6,188,405 | -1.46(-3.77%) |
May 04, 2009 | 37.55 | 39.07 | 36.58 | 38.61 | 7,785,025 | +1.98(+5.42%) |
May 01, 2009 | 37.52 | 37.72 | 36.21 | 36.62 | 4,845,156 | -1.10(-2.91%) |
Apr 30, 2009 | 39.57 | 39.84 | 37.26 | 37.72 | 5,876,455 | -0.44(-1.16%) |
Apr 29, 2009 | 37.47 | 38.23 | 37.01 | 38.17 | 8,232,801 | +1.27(+3.44%) |
Apr 28, 2009 | 35.83 | 37.79 | 35.74 | 36.90 | 23,763,958 | -1.28(-3.34%) |
Apr 27, 2009 | 38.16 | 39.10 | 37.65 | 38.17 | 5,119,682 | -0.39(-1.01%) |
Apr 24, 2009 | 39.07 | 39.19 | 37.75 | 38.56 | 8,468,923 | -0.96(-2.44%) |
Apr 23, 2009 | 37.50 | 39.85 | 37.47 | 39.53 | 7,391,702 | +2.26(+6.07%) |
Apr 22, 2009 | 37.74 | 39.80 | 36.67 | 37.26 | 9,360,638 | -1.71(-4.40%) |
Apr 21, 2009 | 35.94 | 39.02 | 34.54 | 38.98 | 20,137,772 | -1.37(-3.41%) |
Apr 20, 2009 | 42.94 | 43.26 | 40.25 | 40.35 | 5,523,622 | -3.41(-7.79%) |
Apr 17, 2009 | 44.30 | 44.58 | 42.86 | 43.76 | 5,726,963 | -0.49(-1.10%) |
Apr 16, 2009 | 44.28 | 44.84 | 42.70 | 44.24 | 4,877,190 | -0.53(-1.19%) |
Apr 15, 2009 | 42.04 | 45.06 | 41.65 | 44.78 | 3,814,939 | +2.35(+5.54%) |
Apr 14, 2009 | 44.59 | 44.94 | 42.37 | 42.43 | 5,075,903 | -3.05(-6.71%) |
Apr 13, 2009 | 43.81 | 45.85 | 43.17 | 45.48 | 5,198,471 | +0.99(+2.21%) |
Apr 09, 2009 | 41.98 | 44.58 | 41.65 | 44.49 | 6,646,404 | +4.04(+9.98%) |
Apr 08, 2009 | 39.74 | 40.89 | 39.62 | 40.46 | 4,847,790 | +0.91(+2.30%) |
Apr 07, 2009 | 40.18 | 40.82 | 39.32 | 39.55 | 4,114,754 | -1.68(-4.07%) |
Apr 06, 2009 | 41.88 | 42.29 | 40.69 | 41.23 | 3,626,911 | -1.37(-3.21%) |
Apr 03, 2009 | 42.22 | 42.75 | 40.66 | 42.59 | 4,683,215 | +1.26(+3.04%) |
Apr 02, 2009 | 43.92 | 43.97 | 40.43 | 41.34 | 10,750,928 | -2.35(-5.38%) |
Apr 01, 2009 | 40.87 | 44.13 | 40.73 | 43.69 | 6,367,962 | +2.18(+5.25%) |
Mar 31, 2009 | 40.19 | 42.04 | 40.19 | 41.51 | 5,612,435 | +1.96(+4.97%) |
Mar 30, 2009 | 39.91 | 41.55 | 39.02 | 39.55 | 5,924,514 | -3.82(-8.80%) |
Mar 26, 2009 | 45.09 | 45.10 | 42.42 | 43.36 | 6,793,516 | -1.44(-3.22%) |
Mar 25, 2009 | 42.54 | 44.94 | 42.02 | 44.81 | 6,395,440 | +2.53(+5.97%) |
Mar 24, 2009 | 44.56 | 45.55 | 42.27 | 42.28 | 6,956,776 | -2.55(-5.68%) |
Mar 23, 2009 | 41.27 | 45.01 | 40.64 | 44.83 | 6,743,641 | +4.71(+11.75%) |
Mar 20, 2009 | 39.68 | 41.54 | 39.20 | 40.12 | 9,030,466 | +0.85(+2.17%) |
Mar 19, 2009 | 42.39 | 43.47 | 39.24 | 39.26 | 7,041,459 | -3.60(-8.40%) |
Mar 18, 2009 | 40.63 | 43.06 | 40.11 | 42.86 | 7,977,429 | +1.25(+3.00%) |
Mar 17, 2009 | 38.78 | 41.72 | 38.53 | 41.61 | 5,786,870 | +3.10(+8.05%) |
Mar 16, 2009 | 41.36 | 41.58 | 38.39 | 38.51 | 5,493,150 | -2.24(-5.50%) |
Mar 13, 2009 | 41.43 | 41.43 | 38.62 | 40.75 | 6,188,942 | -0.22(-0.53%) |
Mar 12, 2009 | 37.69 | 41.25 | 37.28 | 40.97 | 6,552,214 | +2.76(+7.23%) |
Mar 11, 2009 | 37.45 | 38.88 | 36.12 | 38.21 | 5,665,011 | +0.90(+2.42%) |
Mar 10, 2009 | 34.16 | 37.30 | 33.85 | 37.30 | 8,023,819 | +4.08(+12.28%) |
Mar 09, 2009 | 32.95 | 34.30 | 31.77 | 33.22 | 5,468,108 | +0.35(+1.06%) |
Mar 06, 2009 | 33.93 | 34.87 | 31.77 | 32.88 | 7,217,272 | -0.87(-2.59%) |
Mar 05, 2009 | 35.99 | 36.70 | 33.34 | 33.75 | 9,685,233 | -3.07(-8.35%) |
Mar 04, 2009 | 38.24 | 38.67 | 35.36 | 36.83 | 8,150,437 | -0.87(-2.30%) |
Mar 02, 2009 | 37.49 | 39.01 | 37.33 | 37.69 | 4,591,655 | -0.85(-2.21%) |
Feb 27, 2009 | 38.57 | 40.06 | 38.18 | 38.55 | 5,167,807 | -0.90(-2.27%) |
Feb 26, 2009 | 41.34 | 41.66 | 38.86 | 39.44 | 5,950,944 | -0.90(-2.24%) |
Feb 25, 2009 | 41.39 | 41.63 | 38.96 | 40.34 | 6,714,034 | -1.84(-4.36%) |
Feb 24, 2009 | 38.56 | 42.19 | 38.21 | 42.18 | 7,069,705 | +4.24(+11.17%) |
Feb 23, 2009 | 40.12 | 40.36 | 37.89 | 37.94 | 3,869,757 | -1.26(-3.20%) |
Feb 20, 2009 | 37.51 | 40.05 | 36.95 | 39.20 | 7,486,977 | +0.99(+2.58%) |
Feb 19, 2009 | 40.47 | 40.65 | 38.21 | 38.21 | 4,935,372 | -1.35(-3.42%) |
Feb 18, 2009 | 39.17 | 39.95 | 38.09 | 39.57 | 4,576,391 | +1.13(+2.94%) |
Feb 17, 2009 | 39.10 | 39.46 | 37.55 | 38.44 | 5,256,143 | -1.53(-3.82%) |
Feb 13, 2009 | 40.87 | 41.58 | 39.96 | 39.96 | 3,117,328 | -1.69(-4.06%) |
Feb 12, 2009 | 39.89 | 41.91 | 39.69 | 41.66 | 5,921,260 | -0.68(-1.61%) |
Feb 11, 2009 | 40.37 | 42.68 | 40.14 | 42.34 | 4,738,270 | +2.11(+5.24%) |
Feb 10, 2009 | 42.61 | 43.24 | 40.05 | 40.23 | 5,440,555 | -3.02(-6.98%) |
Feb 09, 2009 | 42.87 | 43.77 | 42.34 | 43.24 | 2,928,422 | +0.49(+1.14%) |
Feb 06, 2009 | 41.07 | 42.88 | 41.07 | 42.76 | 5,280,410 | +0.89(+2.12%) |
Feb 05, 2009 | 39.96 | 43.13 | 39.28 | 41.87 | 6,739,822 | +1.31(+3.23%) |
Feb 04, 2009 | 41.28 | 42.17 | 40.29 | 40.56 | 4,951,567 | -0.34(-0.83%) |
Feb 03, 2009 | 41.75 | 42.76 | 39.93 | 40.90 | 6,549,242 | -0.97(-2.32%) |