Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 71.45 | 72.69 | 70.79 | 70.84 | 18,423,514 | -0.35(-0.50%) |
Jan 28, 2010 | 72.38 | 72.47 | 70.53 | 71.19 | 17,961,630 | -0.62(-0.86%) |
Jan 27, 2010 | 71.76 | 72.20 | 70.62 | 71.81 | 17,442,174 | -0.22(-0.31%) |
Jan 26, 2010 | 71.94 | 73.57 | 71.63 | 72.03 | 17,709,838 | -0.09(-0.12%) |
Jan 25, 2010 | 72.51 | 72.82 | 71.45 | 72.12 | 17,051,704 | +1.15(+1.61%) |
Jan 22, 2010 | 72.91 | 73.83 | 70.88 | 70.97 | 36,927,500 | +0.40(+0.56%) |
Jan 21, 2010 | 72.56 | 72.60 | 70.26 | 70.57 | 22,493,220 | -2.11(-2.91%) |
Jan 20, 2010 | 72.69 | 73.49 | 71.94 | 72.69 | 14,634,265 | -0.18(-0.24%) |
Jan 19, 2010 | 72.03 | 73.79 | 71.98 | 72.86 | 13,773,270 | +0.44(+0.61%) |
Jan 15, 2010 | 73.48 | 72.42 | 72.42 | 72.42 | 16,822,392 | -1.15(-1.56%) |
Jan 14, 2010 | 73.97 | 74.32 | 73.48 | 73.57 | 13,022,742 | -0.57(-0.77%) |
Jan 13, 2010 | 73.83 | 74.54 | 73.00 | 74.14 | 14,826,994 | +0.26(+0.36%) |
Jan 12, 2010 | 73.04 | 74.16 | 73.00 | 73.88 | 14,664,723 | +0.04(+0.06%) |
Jan 11, 2010 | 74.14 | 74.36 | 72.86 | 73.83 | 17,386,946 | +0.70(+0.96%) |
Jan 08, 2010 | 71.85 | 73.52 | 71.67 | 73.13 | 26,130,322 | +1.54(+2.15%) |
Jan 07, 2010 | 68.19 | 72.60 | 67.97 | 71.59 | 42,091,876 | +3.52(+5.18%) |
Jan 06, 2010 | 68.41 | 68.81 | 68.02 | 68.06 | 12,576,388 | -0.35(-0.52%) |
Jan 05, 2010 | 68.11 | 69.03 | 68.06 | 68.41 | 14,647,181 | +0.35(+0.52%) |
Jan 04, 2010 | 67.05 | 68.90 | 66.74 | 68.06 | 15,224,259 | +1.41(+2.11%) |
Dec 31, 2009 | 67.27 | 66.65 | 66.65 | 66.65 | 10,108,586 | -0.97(-1.43%) |
Dec 30, 2009 | 67.40 | 67.71 | 67.23 | 67.62 | 10,198,289 | -0.40(-0.58%) |
Dec 29, 2009 | 67.67 | 68.41 | 67.40 | 68.02 | 10,983,854 | +0.44(+0.65%) |
Dec 28, 2009 | 67.75 | 67.97 | 67.23 | 67.58 | 10,376,174 | -0.44(-0.65%) |
Dec 24, 2009 | 67.75 | 68.19 | 67.67 | 68.02 | 4,217,656 | +0.13(+0.19%) |
Dec 23, 2009 | 68.11 | 68.19 | 67.45 | 67.89 | 9,610,459 | -0.31(-0.45%) |
Dec 22, 2009 | 68.59 | 69.12 | 67.97 | 68.19 | 10,929,106 | -1.01(-1.46%) |
Dec 21, 2009 | 69.12 | 69.56 | 68.44 | 69.21 | 12,060,400 | +0.53(+0.77%) |
Dec 18, 2009 | 70.09 | 70.09 | 68.67 | 68.68 | 17,978,802 | -0.88(-1.27%) |
Dec 17, 2009 | 68.68 | 70.26 | 68.50 | 69.56 | 15,492,703 | +0.26(+0.38%) |
Dec 16, 2009 | 69.60 | 69.82 | 68.99 | 69.30 | 16,470,089 | -0.09(-0.13%) |
Dec 15, 2009 | 69.74 | 70.57 | 68.94 | 69.38 | 17,977,944 | -0.88(-1.25%) |
Dec 14, 2009 | 70.66 | 70.71 | 70.13 | 70.26 | 9,953,629 | +0.13(+0.19%) |
Dec 11, 2009 | 69.25 | 70.49 | 69.12 | 70.13 | 12,813,730 | +1.37(+1.99%) |
Dec 10, 2009 | 69.65 | 69.82 | 68.50 | 68.77 | 12,657,515 | -0.22(-0.32%) |
Dec 09, 2009 | 69.30 | 69.56 | 68.37 | 68.99 | 13,315,427 | -0.26(-0.38%) |
Dec 08, 2009 | 70.04 | 70.18 | 68.94 | 69.25 | 17,888,400 | -1.59(-2.24%) |
Dec 07, 2009 | 70.79 | 71.54 | 70.53 | 70.84 | 14,619,876 | -0.53(-0.74%) |
Dec 04, 2009 | 71.98 | 72.64 | 70.75 | 71.37 | 20,067,032 | +0.88(+1.25%) |
Dec 03, 2009 | 71.01 | 71.85 | 70.49 | 70.49 | 16,918,900 | -0.31(-0.44%) |
Dec 02, 2009 | 71.01 | 71.45 | 70.31 | 70.79 | 14,819,242 | -0.44(-0.62%) |
Dec 01, 2009 | 71.67 | 72.03 | 70.31 | 71.23 | 22,250,084 | +0.66(+0.94%) |
Nov 30, 2009 | 69.69 | 70.75 | 69.65 | 70.57 | 15,921,864 | +0.35(+0.50%) |
Nov 27, 2009 | 68.24 | 70.84 | 67.40 | 70.22 | 13,828,165 | -1.06(-1.48%) |
Nov 25, 2009 | 71.54 | 71.59 | 70.65 | 71.28 | 10,934,721 | +0.26(+0.37%) |
Nov 24, 2009 | 70.84 | 71.37 | 70.13 | 71.01 | 18,316,970 | +0.44(+0.62%) |
Nov 23, 2009 | 69.74 | 70.66 | 69.74 | 70.57 | 16,772,522 | +1.89(+2.76%) |
Nov 20, 2009 | 68.99 | 69.25 | 68.06 | 68.68 | 14,508,789 | -0.75(-1.08%) |
Nov 19, 2009 | 70.13 | 70.31 | 68.61 | 69.43 | 15,826,812 | -1.45(-2.05%) |
Nov 18, 2009 | 70.53 | 71.10 | 70.26 | 70.88 | 10,789,077 | +0.31(+0.44%) |
Nov 17, 2009 | 70.31 | 70.84 | 70.00 | 70.57 | 11,808,913 | +0.09(+0.12%) |
Nov 16, 2009 | 69.60 | 71.32 | 69.47 | 70.49 | 22,297,870 | +1.50(+2.17%) |
Nov 13, 2009 | 69.03 | 69.60 | 68.55 | 68.99 | 14,852,912 | -0.40(-0.57%) |
Nov 12, 2009 | 69.60 | 70.22 | 68.99 | 69.38 | 14,893,714 | -0.35(-0.51%) |
Nov 11, 2009 | 70.22 | 70.35 | 68.94 | 69.74 | 16,182,367 | +0.22(+0.32%) |
Nov 10, 2009 | 70.26 | 70.44 | 68.19 | 69.52 | 16,696,819 | -0.31(-0.44%) |
Nov 09, 2009 | 69.16 | 70.13 | 68.72 | 69.82 | 23,355,488 | +2.29(+3.39%) |
Nov 06, 2009 | 63.57 | 68.24 | 65.33 | 67.53 | 37,466,784 | +4.45(+7.05%) |
Nov 05, 2009 | 62.91 | 64.10 | 62.60 | 63.08 | 15,993,543 | +0.57(+0.92%) |
Nov 04, 2009 | 63.61 | 64.27 | 62.34 | 62.51 | 18,193,514 | -0.57(-0.91%) |
Nov 03, 2009 | 62.56 | 63.74 | 62.42 | 63.08 | 17,483,644 | -0.66(-1.04%) |
Nov 02, 2009 | 63.00 | 64.27 | 62.51 | 63.74 | 22,955,780 | +0.93(+1.47%) |
Oct 30, 2009 | 65.77 | 65.82 | 62.34 | 62.82 | 29,475,026 | -2.69(-4.10%) |
Oct 29, 2009 | 64.05 | 66.04 | 63.70 | 65.51 | 18,982,594 | +1.98(+3.12%) |
Oct 28, 2009 | 65.07 | 65.29 | 63.22 | 63.52 | 24,335,740 | -2.25(-3.42%) |
Oct 27, 2009 | 66.39 | 66.70 | 65.46 | 65.77 | 19,846,398 | -0.35(-0.53%) |
Oct 26, 2009 | 67.14 | 68.06 | 65.33 | 66.12 | 21,845,622 | -0.84(-1.25%) |
Oct 23, 2009 | 66.79 | 67.05 | 66.56 | 66.96 | 19,995,498 | -0.62(-0.91%) |
Oct 22, 2009 | 68.28 | 68.64 | 66.56 | 67.58 | 28,392,802 | -0.84(-1.22%) |
Oct 21, 2009 | 68.33 | 70.26 | 68.28 | 68.41 | 21,937,496 | -0.22(-0.32%) |
Oct 20, 2009 | 68.37 | 68.77 | 68.28 | 68.64 | 22,936,262 | -1.15(-1.64%) |
Oct 19, 2009 | 70.71 | 71.06 | 69.60 | 69.78 | 22,511,574 | -1.06(-1.49%) |
Oct 16, 2009 | 72.03 | 72.29 | 69.82 | 70.84 | 41,389,636 | -3.13(-4.23%) |
Oct 15, 2009 | 73.97 | 74.19 | 72.60 | 73.97 | 20,937,128 | -0.22(-0.30%) |
Oct 14, 2009 | 73.88 | 74.32 | 73.08 | 74.19 | 20,999,898 | +1.98(+2.75%) |
Oct 13, 2009 | 71.89 | 72.86 | 70.84 | 72.20 | 16,025,740 | +0.26(+0.37%) |
Oct 12, 2009 | 72.20 | 72.64 | 71.67 | 71.94 | 13,300,965 | +0.66(+0.93%) |
Oct 09, 2009 | 71.37 | 72.12 | 70.93 | 71.28 | 15,982,218 | -0.18(-0.25%) |
Oct 08, 2009 | 72.51 | 72.91 | 71.37 | 71.45 | 17,551,572 | +0.26(+0.37%) |
Oct 07, 2009 | 70.62 | 71.89 | 70.09 | 71.19 | 13,804,639 | +0.35(+0.50%) |
Oct 06, 2009 | 71.10 | 72.25 | 70.49 | 70.84 | 21,716,262 | +1.10(+1.58%) |
Oct 05, 2009 | 68.68 | 70.09 | 68.33 | 69.74 | 16,813,250 | +2.07(+3.06%) |
Oct 02, 2009 | 68.06 | 68.99 | 66.74 | 67.67 | 30,211,568 | -2.69(-3.82%) |
Oct 01, 2009 | 71.85 | 72.20 | 70.26 | 70.35 | 25,748,652 | -1.98(-2.74%) |
Sep 30, 2009 | 74.14 | 74.27 | 71.85 | 72.34 | 27,404,334 | -1.28(-1.74%) |
Sep 29, 2009 | 74.49 | 75.29 | 73.44 | 73.61 | 18,325,626 | -0.35(-0.48%) |
Sep 28, 2009 | 72.56 | 74.49 | 72.42 | 73.97 | 16,732,837 | +1.85(+2.57%) |
Sep 25, 2009 | 72.03 | 73.00 | 70.75 | 72.12 | 23,547,808 | -0.93(-1.27%) |
Sep 24, 2009 | 75.15 | 75.64 | 71.98 | 73.04 | 27,956,004 | -1.85(-2.47%) |
Sep 23, 2009 | 75.64 | 77.09 | 74.67 | 74.89 | 30,490,980 | -0.04(-0.06%) |
Sep 22, 2009 | 75.15 | 75.73 | 74.49 | 74.93 | 21,761,050 | +1.10(+1.49%) |
Sep 21, 2009 | 72.38 | 74.41 | 71.54 | 73.83 | 24,776,246 | +1.15(+1.58%) |
Sep 18, 2009 | 74.36 | 74.36 | 72.38 | 72.69 | 27,926,208 | -2.78(-3.68%) |
Sep 17, 2009 | 74.76 | 77.18 | 72.03 | 75.46 | 57,883,440 | +1.64(+2.22%) |
Sep 16, 2009 | 72.20 | 75.68 | 71.94 | 73.82 | 60,906,728 | +3.34(+4.74%) |
Sep 15, 2009 | 68.24 | 71.15 | 68.19 | 70.49 | 47,463,532 | +2.86(+4.23%) |
Sep 14, 2009 | 64.10 | 67.89 | 63.44 | 67.62 | 31,589,050 | +3.00(+4.64%) |
Sep 11, 2009 | 65.51 | 65.99 | 64.45 | 64.63 | 22,976,526 | -0.57(-0.88%) |
Sep 10, 2009 | 65.73 | 65.82 | 63.97 | 65.20 | 27,201,640 | -0.31(-0.47%) |
Sep 09, 2009 | 65.11 | 66.21 | 64.36 | 65.51 | 34,956,344 | +1.63(+2.55%) |
Sep 08, 2009 | 63.97 | 64.71 | 63.26 | 63.88 | 32,450,306 | +2.78(+4.54%) |
Sep 04, 2009 | 59.38 | 61.23 | 58.59 | 61.10 | 17,531,340 | +1.85(+3.12%) |
Sep 03, 2009 | 58.81 | 59.38 | 58.55 | 59.25 | 12,356,958 | +1.10(+1.89%) |
Sep 02, 2009 | 58.19 | 58.68 | 57.40 | 58.15 | 15,975,880 | -0.53(-0.90%) |
Sep 01, 2009 | 60.53 | 61.15 | 58.59 | 58.68 | 23,476,826 | -2.56(-4.17%) |
Aug 31, 2009 | 61.41 | 61.58 | 60.57 | 61.23 | 15,229,197 | -0.79(-1.28%) |
Aug 28, 2009 | 63.22 | 63.30 | 61.59 | 62.03 | 16,771,566 | -0.48(-0.78%) |
Aug 27, 2009 | 62.16 | 62.78 | 61.45 | 62.51 | 14,482,127 | +0.35(+0.57%) |
Aug 26, 2009 | 62.73 | 63.00 | 61.74 | 62.16 | 15,118,885 | -0.84(-1.33%) |
Aug 25, 2009 | 62.69 | 63.61 | 62.56 | 63.00 | 16,948,122 | +0.44(+0.70%) |
Aug 24, 2009 | 63.26 | 63.88 | 61.89 | 62.56 | 19,424,780 | -0.04(-0.07%) |
Aug 21, 2009 | 62.38 | 62.92 | 61.67 | 62.60 | 20,570,166 | +1.76(+2.90%) |
Aug 20, 2009 | 60.18 | 61.15 | 59.78 | 60.84 | 14,498,436 | +1.23(+2.07%) |
Aug 19, 2009 | 58.72 | 60.00 | 58.55 | 59.60 | 13,695,134 | -0.26(-0.44%) |
Aug 18, 2009 | 59.60 | 60.13 | 59.25 | 59.87 | 13,645,282 | +1.59(+2.72%) |
Aug 17, 2009 | 58.81 | 59.12 | 57.97 | 58.28 | 18,440,098 | -3.04(-4.96%) |
Aug 14, 2009 | 62.16 | 62.34 | 60.66 | 61.32 | 14,907,714 | -1.81(-2.86%) |
Aug 13, 2009 | 63.35 | 63.52 | 61.41 | 63.13 | 19,009,120 | +0.88(+1.42%) |
Aug 12, 2009 | 60.79 | 63.17 | 60.26 | 62.25 | 20,954,694 | +0.62(+1.00%) |
Aug 11, 2009 | 63.61 | 63.83 | 61.08 | 61.63 | 23,310,384 | -2.56(-3.98%) |
Aug 10, 2009 | 64.41 | 65.33 | 63.39 | 64.19 | 19,444,010 | -0.57(-0.88%) |
Aug 07, 2009 | 64.01 | 65.55 | 63.39 | 64.76 | 21,746,498 | +1.72(+2.73%) |
Aug 06, 2009 | 62.51 | 63.57 | 61.76 | 63.04 | 27,279,018 | +1.41(+2.29%) |
Aug 05, 2009 | 61.01 | 62.12 | 60.93 | 61.63 | 22,623,632 | +0.75(+1.23%) |
Aug 04, 2009 | 60.18 | 60.88 | 58.99 | 60.88 | 25,940,888 | +0.53(+0.88%) |
Aug 03, 2009 | 60.13 | 60.97 | 59.25 | 60.35 | 22,466,084 | +1.32(+2.24%) |
Jul 31, 2009 | 58.33 | 59.25 | 57.93 | 59.03 | 24,798,486 | +1.28(+2.21%) |
Jul 30, 2009 | 57.31 | 58.88 | 57.14 | 57.75 | 38,347,104 | +3.74(+6.93%) |
Jul 29, 2009 | 54.80 | 54.80 | 53.35 | 54.01 | 18,162,624 | -1.15(-2.08%) |
Jul 28, 2009 | 53.97 | 55.95 | 53.66 | 55.15 | 23,941,284 | +0.93(+1.71%) |
Jul 27, 2009 | 54.19 | 54.54 | 53.00 | 54.23 | 17,481,734 | +1.23(+2.33%) |
Jul 24, 2009 | 52.38 | 53.08 | 51.89 | 53.00 | 13,556,036 | +0.35(+0.67%) |
Jul 23, 2009 | 51.32 | 53.22 | 50.97 | 52.64 | 23,204,468 | +1.41(+2.75%) |
Jul 22, 2009 | 50.04 | 51.72 | 49.56 | 51.23 | 17,738,360 | +0.70(+1.39%) |
Jul 21, 2009 | 51.89 | 52.03 | 49.87 | 50.53 | 22,967,798 | -0.88(-1.71%) |
Jul 20, 2009 | 51.59 | 52.56 | 51.01 | 51.41 | 21,423,494 | +0.09(+0.17%) |
Jul 17, 2009 | 52.47 | 52.78 | 50.88 | 51.32 | 41,066,236 | -3.30(-6.05%) |
Jul 16, 2009 | 53.17 | 55.07 | 52.42 | 54.63 | 20,955,506 | +0.70(+1.31%) |
Jul 15, 2009 | 52.51 | 54.10 | 52.27 | 53.92 | 20,920,098 | +2.64(+5.15%) |
Jul 14, 2009 | 50.97 | 51.67 | 50.48 | 51.28 | 16,240,170 | +0.79(+1.57%) |
Jul 13, 2009 | 49.78 | 50.66 | 49.04 | 50.48 | 23,080,208 | +3.00(+6.31%) |
Jul 10, 2009 | 47.31 | 47.80 | 46.71 | 47.49 | 15,915,980 | -0.35(-0.74%) |
Jul 09, 2009 | 48.19 | 48.41 | 46.83 | 47.84 | 18,512,788 | +0.66(+1.40%) |
Jul 08, 2009 | 48.41 | 48.72 | 46.26 | 47.18 | 31,697,338 | -1.32(-2.72%) |
Jul 07, 2009 | 50.53 | 50.84 | 48.28 | 48.50 | 22,515,670 | -2.07(-4.09%) |
Jul 06, 2009 | 50.09 | 50.75 | 49.65 | 50.57 | 14,860,600 | +0.09(+0.17%) |
Jul 02, 2009 | 51.28 | 51.89 | 50.48 | 50.48 | 16,232,461 | -1.41(-2.72%) |
Jul 01, 2009 | 51.81 | 52.42 | 51.28 | 51.89 | 14,562,669 | +0.26(+0.51%) |
Jun 30, 2009 | 52.16 | 52.60 | 50.88 | 51.63 | 19,900,360 | -0.18(-0.34%) |
Jun 29, 2009 | 52.07 | 52.12 | 51.28 | 51.81 | 11,951,287 | +0.04(+0.09%) |
Jun 26, 2009 | 52.42 | 52.86 | 51.54 | 51.76 | 15,461,254 | -0.48(-0.93%) |
Jun 25, 2009 | 51.94 | 52.56 | 51.59 | 52.25 | 17,199,312 | +0.70(+1.37%) |
Jun 24, 2009 | 51.85 | 53.00 | 51.19 | 51.54 | 18,754,732 | +0.44(+0.86%) |
Jun 23, 2009 | 50.79 | 51.37 | 49.56 | 51.10 | 19,738,868 | +0.35(+0.69%) |
Jun 22, 2009 | 52.25 | 52.42 | 50.66 | 50.75 | 23,242,130 | -2.56(-4.79%) |
Jun 19, 2009 | 53.44 | 54.05 | 52.56 | 53.30 | 28,256,932 | +0.57(+1.09%) |
Jun 18, 2009 | 53.70 | 53.91 | 50.48 | 52.73 | 39,970,548 | -1.23(-2.29%) |
Jun 17, 2009 | 55.99 | 56.08 | 53.48 | 53.97 | 29,393,206 | -2.33(-4.15%) |
Jun 16, 2009 | 58.06 | 58.28 | 56.04 | 56.30 | 20,731,372 | -1.63(-2.81%) |
Jun 15, 2009 | 58.86 | 58.86 | 57.31 | 57.93 | 17,132,400 | -1.59(-2.66%) |
Jun 12, 2009 | 59.25 | 59.56 | 58.55 | 59.52 | 13,038,860 | +0.22(+0.37%) |
Jun 11, 2009 | 59.16 | 60.57 | 58.77 | 59.30 | 16,207,456 | -0.79(-1.32%) |
Jun 10, 2009 | 60.44 | 60.66 | 57.80 | 60.09 | 18,587,856 | +0.31(+0.52%) |
Jun 09, 2009 | 59.74 | 60.31 | 59.03 | 59.78 | 12,324,042 | +0.04(+0.07%) |
Jun 08, 2009 | 59.34 | 60.31 | 58.90 | 59.74 | 13,271,018 | +0.09(+0.15%) |
Jun 05, 2009 | 61.50 | 61.59 | 59.52 | 59.65 | 17,173,764 | -0.93(-1.53%) |
Jun 04, 2009 | 60.00 | 60.57 | 59.16 | 60.57 | 13,244,306 | +1.10(+1.85%) |
Jun 03, 2009 | 60.13 | 60.35 | 58.59 | 59.47 | 15,510,147 | -1.32(-2.17%) |
Jun 02, 2009 | 60.35 | 61.01 | 59.69 | 60.79 | 15,002,812 | -0.26(-0.43%) |
Jun 01, 2009 | 60.88 | 61.63 | 59.52 | 61.06 | 19,607,836 | +1.67(+2.82%) |
May 29, 2009 | 58.72 | 59.60 | 53.83 | 59.38 | 19,269,468 | +1.19(+2.04%) |
May 28, 2009 | 58.28 | 58.50 | 56.43 | 58.19 | 18,716,790 | +0.97(+1.69%) |
May 27, 2009 | 59.34 | 59.47 | 56.65 | 57.23 | 24,397,018 | -1.76(-2.99%) |
May 26, 2009 | 57.36 | 59.96 | 56.61 | 58.99 | 21,768,962 | +1.28(+2.21%) |
May 22, 2009 | 58.86 | 59.03 | 57.36 | 57.71 | 12,264,648 | -0.62(-1.06%) |
May 21, 2009 | 59.52 | 59.60 | 57.49 | 58.33 | 23,919,210 | -2.33(-3.85%) |
May 20, 2009 | 61.81 | 63.35 | 60.53 | 60.66 | 25,775,956 | +0.31(+0.51%) |
May 19, 2009 | 60.09 | 61.49 | 59.43 | 60.35 | 20,896,642 | +1.01(+1.71%) |
May 18, 2009 | 57.75 | 59.47 | 57.62 | 59.34 | 17,427,174 | +2.69(+4.74%) |
May 15, 2009 | 57.58 | 58.41 | 55.95 | 56.65 | 18,926,712 | -0.79(-1.38%) |
May 14, 2009 | 56.26 | 58.06 | 55.07 | 57.45 | 20,480,668 | +0.57(+1.01%) |
May 13, 2009 | 58.19 | 58.37 | 56.17 | 56.87 | 24,188,592 | -2.73(-4.58%) |
May 12, 2009 | 62.73 | 63.04 | 58.41 | 59.60 | 26,803,340 | -2.91(-4.65%) |
May 11, 2009 | 63.35 | 63.52 | 62.12 | 62.51 | 21,214,660 | -1.50(-2.34%) |
May 08, 2009 | 63.35 | 64.10 | 62.29 | 64.01 | 29,061,684 | +2.80(+4.57%) |
May 07, 2009 | 63.00 | 63.39 | 60.66 | 61.21 | 32,244,878 | +0.99(+1.65%) |
May 06, 2009 | 59.34 | 60.79 | 58.63 | 60.22 | 29,247,738 | +2.51(+4.35%) |
May 05, 2009 | 58.37 | 59.43 | 57.27 | 57.71 | 23,930,956 | +0.00(+0.00%) |
May 04, 2009 | 57.09 | 58.02 | 56.43 | 57.71 | 26,637,920 | +1.81(+3.23%) |
May 01, 2009 | 56.12 | 56.61 | 55.07 | 55.90 | 18,166,036 | +0.18(+0.32%) |
Apr 30, 2009 | 55.20 | 56.43 | 55.15 | 55.73 | 25,947,036 | +2.11(+3.94%) |
Apr 29, 2009 | 53.61 | 55.37 | 53.35 | 53.61 | 23,121,874 | +0.79(+1.50%) |
Apr 28, 2009 | 52.64 | 54.10 | 51.89 | 52.82 | 18,719,934 | -0.44(-0.83%) |
Apr 27, 2009 | 53.44 | 54.41 | 52.20 | 53.26 | 18,547,046 | -0.09(-0.17%) |
Apr 24, 2009 | 53.00 | 54.41 | 52.64 | 53.35 | 22,117,344 | +1.01(+1.94%) |
Apr 23, 2009 | 53.57 | 53.70 | 50.97 | 52.34 | 21,515,568 | +0.35(+0.68%) |
Apr 22, 2009 | 51.37 | 54.98 | 50.75 | 51.98 | 29,545,742 | +0.57(+1.11%) |
Apr 21, 2009 | 48.41 | 52.38 | 47.80 | 51.41 | 28,004,458 | +1.41(+2.82%) |
Apr 20, 2009 | 52.86 | 53.39 | 49.56 | 50.00 | 32,575,864 | -4.58(-8.39%) |
Apr 17, 2009 | 54.63 | 56.08 | 51.76 | 54.58 | 50,727,868 | +0.53(+0.98%) |
Apr 16, 2009 | 53.13 | 54.76 | 51.59 | 54.05 | 30,039,816 | +1.94(+3.72%) |
Apr 15, 2009 | 50.62 | 52.64 | 49.08 | 52.12 | 27,274,298 | +1.41(+2.78%) |
Apr 14, 2009 | 55.02 | 55.07 | 50.31 | 50.71 | 41,647,208 | -2.73(-5.11%) |
Apr 13, 2009 | 50.40 | 54.71 | 49.56 | 53.44 | 43,223,020 | +3.52(+7.06%) |
Apr 09, 2009 | 49.52 | 51.23 | 48.85 | 49.91 | 34,152,644 | +3.04(+6.48%) |
Apr 08, 2009 | 47.27 | 47.45 | 45.86 | 46.87 | 21,745,266 | -0.04(-0.09%) |
Apr 07, 2009 | 48.02 | 48.06 | 46.56 | 46.92 | 24,374,994 | -2.38(-4.83%) |
Apr 06, 2009 | 47.80 | 49.47 | 46.96 | 49.30 | 29,855,706 | +1.10(+2.29%) |
Apr 03, 2009 | 47.62 | 48.41 | 47.18 | 48.19 | 28,079,992 | +0.88(+1.86%) |
Apr 02, 2009 | 47.36 | 48.46 | 46.56 | 47.31 | 33,279,558 | +2.51(+5.60%) |
Apr 01, 2009 | 43.66 | 45.20 | 43.17 | 44.80 | 25,855,412 | -0.22(-0.49%) |
Mar 31, 2009 | 45.51 | 46.08 | 43.74 | 45.02 | 30,109,042 | +1.28(+2.92%) |
Mar 30, 2009 | 45.51 | 49.21 | 43.08 | 43.74 | 34,981,728 | -4.27(-8.90%) |
Mar 26, 2009 | 47.80 | 48.46 | 46.92 | 48.02 | 36,513,328 | +1.81(+3.91%) |
Mar 25, 2009 | 47.31 | 48.85 | 44.45 | 46.21 | 47,564,152 | +0.35(+0.77%) |
Mar 24, 2009 | 45.02 | 48.06 | 44.27 | 45.86 | 44,604,284 | -0.09(-0.19%) |
Mar 23, 2009 | 44.05 | 46.04 | 43.97 | 45.95 | 48,311,584 | +3.92(+9.33%) |
Mar 20, 2009 | 44.27 | 44.36 | 40.79 | 42.03 | 57,390,460 | -4.98(-10.59%) |
Mar 19, 2009 | 49.34 | 50.00 | 43.83 | 47.00 | 65,301,060 | +1.54(+3.39%) |
Mar 18, 2009 | 43.74 | 47.09 | 42.73 | 45.46 | 45,266,900 | +1.41(+3.20%) |
Mar 17, 2009 | 43.39 | 44.27 | 41.59 | 44.05 | 34,150,936 | +1.50(+3.52%) |
Mar 16, 2009 | 43.92 | 45.64 | 42.29 | 42.56 | 51,346,508 | +0.18(+0.42%) |
Mar 13, 2009 | 43.61 | 43.97 | 40.97 | 42.38 | 0 | +0.22(+0.52%) |
Mar 12, 2009 | 38.46 | 43.08 | 37.14 | 42.16 | 80,596,680 | +4.76(+12.72%) |
Mar 11, 2009 | 40.66 | 41.23 | 36.61 | 37.40 | 57,058,416 | -1.67(-4.28%) |
Mar 10, 2009 | 35.29 | 39.60 | 35.02 | 39.08 | 83,655,224 | +6.43(+19.70%) |
Mar 09, 2009 | 30.62 | 34.49 | 30.31 | 32.64 | 60,132,556 | +1.54(+4.96%) |
Mar 06, 2009 | 30.84 | 31.94 | 29.34 | 31.10 | 0 | +1.76(+6.01%) |
Mar 05, 2009 | 29.74 | 31.59 | 28.74 | 29.34 | 100,997,568 | -0.13(-0.45%) |
Mar 04, 2009 | 31.89 | 31.94 | 25.23 | 29.47 | 170,856,912 | -4.05(-12.09%) |
Mar 02, 2009 | 36.52 | 36.56 | 33.08 | 33.52 | 67,097,344 | -3.96(-10.58%) |
Feb 27, 2009 | 37.89 | 40.53 | 37.00 | 37.49 | 0 | -2.60(-6.48%) |
Feb 26, 2009 | 40.88 | 42.95 | 39.69 | 40.09 | 35,245,432 | -0.57(-1.41%) |
Feb 25, 2009 | 40.04 | 41.67 | 38.37 | 40.66 | 43,523,512 | +0.66(+1.65%) |
Feb 24, 2009 | 39.43 | 40.79 | 37.14 | 40.00 | 59,336,972 | +1.01(+2.60%) |
Feb 23, 2009 | 42.20 | 42.29 | 38.68 | 38.99 | 50,838,920 | -2.33(-5.65%) |
Feb 20, 2009 | 42.78 | 43.35 | 39.56 | 41.32 | 0 | -3.00(-6.76%) |
Feb 19, 2009 | 48.19 | 48.37 | 43.83 | 44.32 | 35,618,880 | -3.52(-7.37%) |
Feb 18, 2009 | 48.77 | 49.12 | 47.05 | 47.84 | 21,621,336 | +0.22(+0.46%) |
Feb 17, 2009 | 49.34 | 49.34 | 47.18 | 47.62 | 30,356,396 | -2.78(-5.51%) |
Feb 13, 2009 | 50.88 | 51.72 | 50.00 | 50.40 | 19,656,894 | -1.06(-2.05%) |
Feb 12, 2009 | 51.76 | 51.76 | 49.34 | 51.45 | 29,973,186 | -1.15(-2.18%) |
Feb 11, 2009 | 52.64 | 53.08 | 51.59 | 52.60 | 19,876,116 | +1.41(+2.75%) |
Feb 10, 2009 | 55.24 | 55.68 | 50.04 | 51.19 | 44,542,652 | -4.49(-8.07%) |
Feb 09, 2009 | 49.96 | 56.83 | 48.99 | 55.68 | 52,846,224 | +6.78(+13.87%) |
Feb 06, 2009 | 48.02 | 50.44 | 47.36 | 48.90 | 49,664,344 | +1.10(+2.30%) |
Feb 05, 2009 | 48.85 | 49.69 | 46.96 | 47.80 | 44,203,700 | -1.81(-3.64%) |
Feb 04, 2009 | 50.93 | 51.89 | 49.30 | 49.60 | 23,402,350 | -0.48(-0.97%) |
Feb 03, 2009 | 52.34 | 52.34 | 49.87 | 50.09 | 28,592,770 | -1.10(-2.15%) |