Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 51.88 | 52.22 | 51.13 | 51.33 | 6,816,580 | -0.17(-0.32%) |
Jan 28, 2010 | 52.69 | 52.70 | 50.45 | 51.50 | 10,695,189 | -0.99(-1.88%) |
Jan 27, 2010 | 51.87 | 52.83 | 51.66 | 52.49 | 7,945,066 | +0.43(+0.82%) |
Jan 26, 2010 | 51.95 | 52.76 | 51.68 | 52.06 | 4,920,506 | -0.13(-0.24%) |
Jan 25, 2010 | 52.50 | 52.86 | 51.96 | 52.19 | 5,310,234 | +0.22(+0.43%) |
Jan 22, 2010 | 52.55 | 52.82 | 51.85 | 51.96 | 7,540,864 | -0.78(-1.48%) |
Jan 21, 2010 | 53.95 | 53.95 | 52.66 | 52.74 | 7,500,225 | -1.29(-2.38%) |
Jan 20, 2010 | 54.10 | 54.29 | 53.31 | 54.03 | 5,756,583 | -0.26(-0.47%) |
Jan 19, 2010 | 53.45 | 54.32 | 53.25 | 54.28 | 7,056,701 | +1.12(+2.10%) |
Jan 15, 2010 | 53.26 | 53.17 | 53.17 | 53.17 | 6,201,632 | -0.08(-0.16%) |
Jan 14, 2010 | 53.40 | 53.53 | 53.20 | 53.25 | 4,130,398 | -0.18(-0.33%) |
Jan 13, 2010 | 53.64 | 53.64 | 53.06 | 53.43 | 4,864,078 | -0.17(-0.32%) |
Jan 12, 2010 | 53.30 | 53.68 | 53.12 | 53.60 | 4,753,873 | +0.04(+0.08%) |
Jan 11, 2010 | 53.81 | 53.95 | 53.19 | 53.56 | 4,589,737 | -0.22(-0.40%) |
Jan 08, 2010 | 53.37 | 53.77 | 53.12 | 53.77 | 5,340,448 | +0.38(+0.70%) |
Jan 07, 2010 | 53.14 | 53.42 | 52.37 | 53.40 | 7,009,225 | +0.04(+0.07%) |
Jan 06, 2010 | 53.49 | 53.95 | 53.26 | 53.36 | 8,261,229 | +0.75(+1.42%) |
Jan 05, 2010 | 52.80 | 53.08 | 52.10 | 52.61 | 4,464,311 | -0.33(-0.63%) |
Jan 04, 2010 | 52.99 | 53.22 | 52.72 | 52.94 | 4,772,611 | +0.22(+0.42%) |
Dec 31, 2009 | 53.44 | 52.72 | 52.72 | 52.72 | 3,214,185 | -0.78(-1.47%) |
Dec 30, 2009 | 53.57 | 53.76 | 53.35 | 53.51 | 4,068,995 | -0.15(-0.27%) |
Dec 29, 2009 | 53.43 | 53.77 | 53.35 | 53.65 | 6,061,915 | +0.43(+0.81%) |
Dec 28, 2009 | 52.79 | 53.31 | 52.72 | 53.22 | 3,690,838 | +0.57(+1.09%) |
Dec 24, 2009 | 52.49 | 52.93 | 52.49 | 52.65 | 1,460,130 | +0.23(+0.44%) |
Dec 23, 2009 | 52.27 | 52.50 | 51.91 | 52.42 | 2,979,455 | +0.15(+0.28%) |
Dec 22, 2009 | 52.20 | 52.49 | 52.00 | 52.27 | 2,891,581 | +0.06(+0.11%) |
Dec 21, 2009 | 51.68 | 52.43 | 51.61 | 52.21 | 4,329,824 | +0.57(+1.11%) |
Dec 18, 2009 | 51.53 | 51.88 | 51.37 | 51.64 | 10,455,580 | +0.32(+0.62%) |
Dec 17, 2009 | 51.91 | 51.96 | 51.24 | 51.32 | 6,023,890 | -0.87(-1.66%) |
Dec 16, 2009 | 52.63 | 52.94 | 51.99 | 52.19 | 6,258,381 | -0.55(-1.05%) |
Dec 15, 2009 | 52.36 | 52.89 | 52.00 | 52.74 | 7,264,772 | +0.50(+0.96%) |
Dec 14, 2009 | 52.26 | 52.40 | 52.08 | 52.24 | 7,839,300 | +0.10(+0.20%) |
Dec 11, 2009 | 51.39 | 52.17 | 51.31 | 52.13 | 7,509,436 | +0.68(+1.33%) |
Dec 10, 2009 | 50.99 | 51.50 | 50.84 | 51.45 | 7,919,935 | +0.60(+1.18%) |
Dec 09, 2009 | 49.90 | 50.97 | 49.78 | 50.85 | 10,348,046 | +1.68(+3.41%) |
Dec 08, 2009 | 48.69 | 49.38 | 48.47 | 49.18 | 7,913,453 | -0.51(-1.03%) |
Dec 07, 2009 | 49.69 | 50.29 | 49.52 | 49.69 | 4,792,000 | -0.21(-0.42%) |
Dec 04, 2009 | 49.48 | 50.13 | 49.34 | 49.90 | 6,861,681 | +0.70(+1.41%) |
Dec 03, 2009 | 50.00 | 50.16 | 49.10 | 49.20 | 4,692,794 | -0.80(-1.61%) |
Dec 02, 2009 | 50.01 | 50.47 | 49.69 | 50.00 | 4,668,439 | -0.14(-0.28%) |
Dec 01, 2009 | 49.65 | 50.38 | 49.64 | 50.15 | 4,795,655 | +0.76(+1.54%) |
Nov 30, 2009 | 49.04 | 49.63 | 48.77 | 49.39 | 6,162,573 | +0.44(+0.90%) |
Nov 27, 2009 | 48.54 | 49.25 | 48.54 | 48.95 | 2,925,799 | -0.74(-1.49%) |
Nov 25, 2009 | 49.66 | 49.75 | 49.42 | 49.69 | 3,040,783 | +0.19(+0.39%) |
Nov 24, 2009 | 49.44 | 49.66 | 49.11 | 49.49 | 4,353,967 | -0.08(-0.15%) |
Nov 23, 2009 | 49.20 | 49.79 | 49.07 | 49.57 | 5,327,434 | +0.70(+1.42%) |
Nov 20, 2009 | 49.18 | 49.25 | 48.63 | 48.88 | 4,747,259 | -0.39(-0.79%) |
Nov 19, 2009 | 49.40 | 49.51 | 48.61 | 49.27 | 3,963,738 | -0.35(-0.71%) |
Nov 18, 2009 | 49.78 | 49.83 | 49.32 | 49.62 | 3,983,487 | -0.30(-0.60%) |
Nov 17, 2009 | 49.35 | 49.92 | 49.35 | 49.92 | 4,883,960 | +0.48(+0.97%) |
Nov 16, 2009 | 49.14 | 49.61 | 49.06 | 49.43 | 4,726,048 | +0.44(+0.91%) |
Nov 13, 2009 | 48.86 | 49.35 | 48.63 | 48.99 | 3,826,661 | +0.07(+0.14%) |
Nov 12, 2009 | 49.36 | 49.53 | 48.76 | 48.92 | 3,869,304 | -0.48(-0.96%) |
Nov 11, 2009 | 49.48 | 50.05 | 49.24 | 49.40 | 4,539,715 | -0.02(-0.04%) |
Nov 10, 2009 | 48.81 | 49.60 | 48.81 | 49.41 | 5,529,828 | +0.50(+1.02%) |
Nov 09, 2009 | 48.11 | 48.97 | 47.84 | 48.91 | 6,235,284 | +1.13(+2.37%) |
Nov 06, 2009 | 47.44 | 48.03 | 47.32 | 47.78 | 2,943,663 | -0.03(-0.07%) |
Nov 05, 2009 | 47.20 | 47.96 | 47.18 | 47.81 | 4,888,825 | +0.88(+1.88%) |
Nov 04, 2009 | 47.32 | 47.70 | 46.82 | 46.93 | 6,433,223 | +0.01(+0.01%) |
Nov 03, 2009 | 46.89 | 47.29 | 46.66 | 46.92 | 5,491,010 | -0.14(-0.30%) |
Nov 02, 2009 | 46.80 | 47.48 | 46.48 | 47.06 | 6,205,195 | +0.45(+0.97%) |
Oct 30, 2009 | 47.58 | 47.98 | 46.34 | 46.61 | 7,153,387 | -1.21(-2.53%) |
Oct 29, 2009 | 47.32 | 48.14 | 47.29 | 47.82 | 6,652,790 | +0.65(+1.37%) |
Oct 28, 2009 | 48.19 | 48.34 | 47.06 | 47.18 | 6,946,745 | -0.98(-2.03%) |
Oct 27, 2009 | 48.78 | 48.95 | 48.04 | 48.15 | 7,106,087 | -0.52(-1.07%) |
Oct 26, 2009 | 49.21 | 49.81 | 48.26 | 48.67 | 6,125,649 | -0.63(-1.29%) |
Oct 23, 2009 | 49.16 | 49.42 | 48.67 | 49.31 | 8,610,135 | -0.61(-1.23%) |
Oct 22, 2009 | 49.42 | 50.21 | 48.86 | 49.92 | 11,342,551 | +1.56(+3.22%) |
Oct 21, 2009 | 47.98 | 49.03 | 47.98 | 48.36 | 5,587,832 | +0.24(+0.50%) |
Oct 20, 2009 | 47.94 | 48.20 | 47.90 | 48.12 | 5,536,562 | -0.23(-0.48%) |
Oct 19, 2009 | 48.33 | 48.84 | 48.04 | 48.36 | 4,839,958 | +0.19(+0.39%) |
Oct 16, 2009 | 48.17 | 48.79 | 47.81 | 48.17 | 5,258,769 | -0.48(-0.98%) |
Oct 15, 2009 | 48.28 | 48.93 | 48.28 | 48.64 | 5,829,496 | +0.13(+0.26%) |
Oct 14, 2009 | 47.74 | 48.74 | 47.56 | 48.52 | 6,505,304 | +1.22(+2.57%) |
Oct 13, 2009 | 47.39 | 47.65 | 47.01 | 47.30 | 3,882,639 | -0.15(-0.31%) |
Oct 12, 2009 | 47.79 | 47.88 | 47.18 | 47.44 | 3,796,300 | +0.10(+0.20%) |
Oct 09, 2009 | 47.18 | 47.35 | 46.88 | 47.35 | 4,425,062 | +0.13(+0.27%) |
Oct 08, 2009 | 46.49 | 47.49 | 46.49 | 47.22 | 5,206,402 | +0.88(+1.90%) |
Oct 07, 2009 | 46.60 | 46.79 | 46.08 | 46.34 | 4,999,235 | -0.50(-1.07%) |
Oct 06, 2009 | 46.54 | 47.36 | 46.46 | 46.84 | 4,309,654 | +0.58(+1.25%) |
Oct 05, 2009 | 45.58 | 46.51 | 45.56 | 46.27 | 4,160,199 | +0.69(+1.52%) |
Oct 02, 2009 | 45.50 | 45.84 | 45.38 | 45.58 | 5,118,159 | -0.39(-0.85%) |
Oct 01, 2009 | 46.61 | 46.80 | 45.87 | 45.97 | 6,885,488 | -0.79(-1.69%) |
Sep 30, 2009 | 46.92 | 47.51 | 46.11 | 46.76 | 7,199,708 | -0.09(-0.19%) |
Sep 29, 2009 | 47.38 | 47.68 | 46.80 | 46.85 | 5,051,154 | -0.65(-1.36%) |
Sep 28, 2009 | 46.84 | 47.78 | 46.84 | 47.50 | 3,772,665 | +0.73(+1.57%) |
Sep 25, 2009 | 46.91 | 47.13 | 46.49 | 46.76 | 5,477,592 | -0.19(-0.40%) |
Sep 24, 2009 | 47.30 | 47.67 | 46.65 | 46.95 | 4,907,560 | -0.20(-0.43%) |
Sep 23, 2009 | 47.60 | 48.15 | 47.08 | 47.15 | 5,278,300 | -0.35(-0.73%) |
Sep 22, 2009 | 47.41 | 47.62 | 46.94 | 47.50 | 3,487,777 | +0.27(+0.58%) |
Sep 21, 2009 | 46.83 | 47.32 | 46.83 | 47.23 | 4,040,855 | -0.05(-0.11%) |
Sep 18, 2009 | 47.60 | 47.68 | 47.20 | 47.28 | 6,925,148 | -0.17(-0.36%) |
Sep 17, 2009 | 47.74 | 47.81 | 47.20 | 47.45 | 5,321,079 | +0.01(+0.03%) |
Sep 16, 2009 | 47.37 | 47.83 | 47.20 | 47.44 | 4,296,776 | +0.12(+0.25%) |
Sep 15, 2009 | 47.29 | 47.44 | 46.89 | 47.32 | 5,629,421 | +0.08(+0.16%) |
Sep 14, 2009 | 46.71 | 47.29 | 46.52 | 47.24 | 5,470,854 | +0.35(+0.76%) |
Sep 11, 2009 | 47.15 | 47.20 | 46.71 | 46.89 | 5,257,831 | -0.25(-0.52%) |
Sep 10, 2009 | 46.28 | 47.13 | 45.94 | 47.13 | 6,526,402 | +0.77(+1.65%) |
Sep 09, 2009 | 45.37 | 46.57 | 45.37 | 46.37 | 7,530,086 | +0.94(+2.08%) |
Sep 08, 2009 | 45.43 | 45.81 | 45.25 | 45.42 | 5,316,479 | +0.22(+0.48%) |
Sep 04, 2009 | 44.97 | 45.33 | 44.62 | 45.21 | 3,553,717 | +0.21(+0.46%) |
Sep 03, 2009 | 44.82 | 45.06 | 44.44 | 45.00 | 5,041,962 | +0.28(+0.62%) |
Sep 02, 2009 | 44.66 | 45.10 | 44.28 | 44.72 | 5,143,454 | +0.22(+0.50%) |
Sep 01, 2009 | 45.50 | 46.12 | 44.31 | 44.50 | 9,254,953 | -1.18(-2.59%) |
Aug 31, 2009 | 45.27 | 45.68 | 45.11 | 45.68 | 5,285,812 | +0.11(+0.25%) |
Aug 28, 2009 | 45.61 | 45.71 | 44.92 | 45.57 | 5,513,436 | +0.18(+0.40%) |
Aug 27, 2009 | 45.29 | 45.52 | 44.64 | 45.39 | 6,433,630 | +0.13(+0.29%) |
Aug 26, 2009 | 46.06 | 46.09 | 45.16 | 45.25 | 7,423,296 | -0.80(-1.73%) |
Aug 25, 2009 | 46.01 | 46.39 | 45.77 | 46.05 | 5,432,271 | +0.08(+0.17%) |
Aug 24, 2009 | 46.09 | 46.25 | 45.63 | 45.97 | 3,958,301 | -0.05(-0.11%) |
Aug 21, 2009 | 45.62 | 46.20 | 45.15 | 46.03 | 6,825,409 | +0.89(+1.98%) |
Aug 20, 2009 | 44.85 | 45.21 | 44.67 | 45.13 | 4,013,125 | +0.28(+0.62%) |
Aug 19, 2009 | 43.94 | 45.01 | 43.88 | 44.85 | 6,166,990 | +0.60(+1.36%) |
Aug 18, 2009 | 44.28 | 44.40 | 43.97 | 44.25 | 5,433,386 | +0.37(+0.85%) |
Aug 17, 2009 | 44.34 | 44.65 | 43.74 | 43.88 | 7,028,252 | -0.98(-2.19%) |
Aug 14, 2009 | 45.51 | 45.60 | 44.43 | 44.86 | 5,719,491 | -0.59(-1.29%) |
Aug 13, 2009 | 45.47 | 45.87 | 45.31 | 45.45 | 6,913,391 | -0.05(-0.11%) |
Aug 12, 2009 | 44.90 | 45.71 | 44.62 | 45.50 | 7,641,666 | +0.62(+1.39%) |
Aug 11, 2009 | 44.56 | 44.99 | 44.24 | 44.87 | 7,634,239 | +0.27(+0.61%) |
Aug 10, 2009 | 45.66 | 45.66 | 44.23 | 44.60 | 9,417,529 | -1.25(-2.73%) |
Aug 07, 2009 | 45.72 | 46.23 | 45.49 | 45.86 | 7,082,756 | +0.31(+0.69%) |
Aug 06, 2009 | 45.27 | 45.66 | 45.15 | 45.54 | 6,831,752 | +0.36(+0.79%) |
Aug 05, 2009 | 45.51 | 45.76 | 44.80 | 45.18 | 7,195,989 | +0.05(+0.11%) |
Aug 04, 2009 | 45.11 | 45.60 | 44.97 | 45.13 | 7,622,978 | -0.22(-0.49%) |
Aug 03, 2009 | 45.16 | 45.60 | 44.82 | 45.35 | 8,857,186 | +1.00(+2.25%) |
Jul 31, 2009 | 44.15 | 44.91 | 44.15 | 44.36 | 7,128,781 | +0.39(+0.89%) |
Jul 30, 2009 | 43.86 | 44.43 | 43.52 | 43.97 | 6,791,192 | +0.74(+1.72%) |
Jul 29, 2009 | 43.61 | 43.82 | 43.01 | 43.23 | 7,418,487 | -0.73(-1.66%) |
Jul 28, 2009 | 43.81 | 44.15 | 43.57 | 43.96 | 6,986,342 | +0.03(+0.06%) |
Jul 27, 2009 | 44.01 | 44.22 | 43.59 | 43.93 | 6,610,485 | +0.26(+0.61%) |
Jul 24, 2009 | 43.65 | 43.97 | 43.00 | 43.67 | 1,367 | -0.01(-0.01%) |
Jul 23, 2009 | 41.88 | 43.85 | 41.73 | 43.67 | 17,135,694 | +2.99(+7.36%) |
Jul 22, 2009 | 40.42 | 40.82 | 40.29 | 40.68 | 6,616,412 | +0.30(+0.73%) |
Jul 21, 2009 | 40.53 | 40.72 | 39.85 | 40.38 | 7,996,546 | +0.23(+0.56%) |
Jul 20, 2009 | 40.02 | 40.23 | 39.68 | 40.16 | 6,080,706 | +0.58(+1.46%) |
Jul 17, 2009 | 39.72 | 39.93 | 39.10 | 39.58 | 7,282,315 | -0.30(-0.76%) |
Jul 16, 2009 | 38.94 | 39.97 | 38.89 | 39.88 | 6,564,142 | +0.88(+2.26%) |
Jul 15, 2009 | 38.50 | 39.09 | 38.33 | 39.00 | 7,985,615 | +0.86(+2.26%) |
Jul 14, 2009 | 38.04 | 38.37 | 37.74 | 38.14 | 5,624,927 | +0.09(+0.23%) |
Jul 13, 2009 | 37.64 | 38.07 | 37.64 | 38.05 | 6,425,288 | +0.44(+1.17%) |
Jul 10, 2009 | 36.91 | 37.69 | 36.77 | 37.61 | 6,218,463 | +0.44(+1.18%) |
Jul 09, 2009 | 37.29 | 37.41 | 36.95 | 37.17 | 5,030,375 | +0.04(+0.12%) |
Jul 08, 2009 | 37.03 | 37.27 | 36.36 | 37.12 | 9,700,029 | +0.16(+0.44%) |
Jul 07, 2009 | 38.43 | 38.56 | 36.92 | 36.96 | 11,588,548 | -1.20(-3.15%) |
Jul 06, 2009 | 37.66 | 38.23 | 37.51 | 38.16 | 9,207,379 | +0.26(+0.70%) |
Jul 02, 2009 | 37.68 | 38.21 | 37.54 | 37.90 | 8,875,378 | -0.31(-0.81%) |
Jul 01, 2009 | 37.94 | 38.55 | 37.80 | 38.21 | 6,104,518 | +0.40(+1.06%) |
Jun 30, 2009 | 37.70 | 37.94 | 37.48 | 37.80 | 10,488,138 | +0.09(+0.23%) |
Jun 29, 2009 | 37.34 | 37.78 | 36.99 | 37.72 | 5,078,250 | +0.44(+1.18%) |
Jun 26, 2009 | 36.99 | 37.41 | 36.90 | 37.28 | 4,752,003 | +0.23(+0.61%) |
Jun 25, 2009 | 36.65 | 37.15 | 36.61 | 37.05 | 6,053,654 | +0.89(+2.47%) |
Jun 24, 2009 | 36.14 | 36.83 | 35.95 | 36.16 | 7,070,761 | +0.26(+0.74%) |
Jun 23, 2009 | 36.32 | 36.32 | 35.61 | 35.89 | 6,615,370 | -0.26(-0.71%) |
Jun 22, 2009 | 36.87 | 37.22 | 36.12 | 36.15 | 8,382,770 | -1.20(-3.20%) |
Jun 19, 2009 | 37.41 | 37.86 | 37.07 | 37.34 | 9,329,049 | +0.04(+0.10%) |
Jun 18, 2009 | 37.04 | 37.71 | 37.01 | 37.31 | 5,078,514 | +0.17(+0.46%) |
Jun 17, 2009 | 36.85 | 37.39 | 36.85 | 37.14 | 6,082,612 | +0.40(+1.08%) |
Jun 16, 2009 | 37.37 | 37.47 | 36.64 | 36.74 | 6,027,651 | -0.71(-1.90%) |
Jun 15, 2009 | 37.99 | 37.99 | 36.93 | 37.45 | 6,727,284 | -0.92(-2.39%) |
Jun 12, 2009 | 37.97 | 38.37 | 37.68 | 38.37 | 5,133,384 | +0.26(+0.69%) |
Jun 11, 2009 | 38.10 | 38.66 | 38.06 | 38.11 | 5,766,504 | +0.08(+0.20%) |
Jun 10, 2009 | 38.13 | 38.51 | 37.42 | 38.03 | 7,047,650 | +0.08(+0.20%) |
Jun 09, 2009 | 38.12 | 38.12 | 37.58 | 37.95 | 6,974,932 | -0.22(-0.58%) |
Jun 08, 2009 | 37.55 | 38.40 | 37.16 | 38.17 | 8,178,485 | -0.16(-0.41%) |
Jun 05, 2009 | 38.12 | 38.55 | 37.77 | 38.33 | 10,559,689 | +0.69(+1.82%) |
Jun 04, 2009 | 37.48 | 37.72 | 37.19 | 37.65 | 5,217,908 | +0.22(+0.59%) |
Jun 03, 2009 | 37.46 | 37.72 | 36.95 | 37.43 | 6,244,345 | -0.29(-0.77%) |
Jun 02, 2009 | 37.26 | 37.94 | 37.14 | 37.72 | 6,726,303 | +0.42(+1.13%) |
Jun 01, 2009 | 36.42 | 37.66 | 36.42 | 37.29 | 9,550,230 | +1.38(+3.84%) |
May 29, 2009 | 35.66 | 35.96 | 35.19 | 35.92 | 6,013,688 | +0.35(+0.97%) |
May 28, 2009 | 35.38 | 35.78 | 34.74 | 35.57 | 6,253,103 | +0.32(+0.91%) |
May 27, 2009 | 36.43 | 36.56 | 35.19 | 35.25 | 7,796,471 | -1.18(-3.23%) |
May 26, 2009 | 35.19 | 36.53 | 34.81 | 36.43 | 6,581,662 | +1.16(+3.28%) |
May 22, 2009 | 35.74 | 35.85 | 35.22 | 35.27 | 5,999,714 | -0.30(-0.85%) |
May 21, 2009 | 36.14 | 36.29 | 35.24 | 35.57 | 7,506,231 | -1.04(-2.84%) |
May 20, 2009 | 37.17 | 37.54 | 36.56 | 36.61 | 5,940,741 | -0.18(-0.50%) |
May 19, 2009 | 36.83 | 37.10 | 36.32 | 36.79 | 6,575,559 | -0.14(-0.39%) |
May 18, 2009 | 36.35 | 36.99 | 36.23 | 36.93 | 6,775,015 | +0.82(+2.26%) |
May 15, 2009 | 36.02 | 36.64 | 35.86 | 36.12 | 7,612,930 | -0.01(-0.03%) |
May 14, 2009 | 35.65 | 36.36 | 35.56 | 36.13 | 7,442,102 | +0.62(+1.76%) |
May 13, 2009 | 36.41 | 36.60 | 35.29 | 35.51 | 9,108,025 | -1.62(-4.35%) |
May 12, 2009 | 37.05 | 37.29 | 36.39 | 37.12 | 6,547,296 | +0.26(+0.71%) |
May 11, 2009 | 37.05 | 37.15 | 36.60 | 36.86 | 6,247,963 | -0.61(-1.63%) |
May 08, 2009 | 36.92 | 37.56 | 36.92 | 37.47 | 8,672,758 | +0.97(+2.65%) |
May 07, 2009 | 36.80 | 37.14 | 36.15 | 36.50 | 9,024,616 | -0.37(-1.01%) |
May 06, 2009 | 36.63 | 37.02 | 36.06 | 36.88 | 8,125,763 | +0.44(+1.22%) |
May 05, 2009 | 36.43 | 36.64 | 36.03 | 36.44 | 6,899,556 | -0.03(-0.09%) |
May 04, 2009 | 36.10 | 36.64 | 35.92 | 36.47 | 7,248,541 | +0.37(+1.04%) |
May 01, 2009 | 35.89 | 36.15 | 35.53 | 36.09 | 6,547,955 | +0.17(+0.49%) |
Apr 30, 2009 | 36.28 | 36.77 | 35.54 | 35.92 | 8,588,689 | +0.05(+0.14%) |
Apr 29, 2009 | 35.54 | 36.13 | 35.41 | 35.87 | 7,412,136 | +0.60(+1.72%) |
Apr 28, 2009 | 35.42 | 35.96 | 35.11 | 35.26 | 7,300,947 | -0.50(-1.40%) |
Apr 27, 2009 | 35.20 | 36.25 | 35.16 | 35.76 | 11,923,472 | +0.22(+0.61%) |
Apr 24, 2009 | 33.84 | 35.56 | 33.51 | 35.54 | 18,508,020 | +1.74(+5.15%) |
Apr 23, 2009 | 33.20 | 33.88 | 32.56 | 33.80 | 9,960,083 | +0.72(+2.17%) |
Apr 22, 2009 | 32.81 | 33.89 | 32.58 | 33.09 | 9,451,433 | -0.11(-0.34%) |
Apr 21, 2009 | 32.59 | 33.33 | 32.43 | 33.20 | 8,112,907 | +0.79(+2.44%) |
Apr 20, 2009 | 33.29 | 33.36 | 32.20 | 32.41 | 7,532,452 | -1.15(-3.42%) |
Apr 17, 2009 | 34.32 | 34.32 | 33.45 | 33.55 | 10,649,722 | -0.59(-1.73%) |
Apr 16, 2009 | 33.58 | 34.30 | 33.17 | 34.15 | 9,197,804 | +0.64(+1.92%) |
Apr 15, 2009 | 32.91 | 33.70 | 32.64 | 33.50 | 7,260,971 | +0.49(+1.49%) |
Apr 14, 2009 | 33.01 | 33.40 | 32.74 | 33.01 | 7,431,770 | -0.26(-0.77%) |
Apr 13, 2009 | 32.91 | 33.52 | 32.46 | 33.27 | 7,354,572 | +0.14(+0.41%) |
Apr 09, 2009 | 32.81 | 33.49 | 32.81 | 33.13 | 9,227,231 | +1.09(+3.41%) |
Apr 08, 2009 | 31.76 | 32.28 | 31.55 | 32.04 | 6,557,803 | +0.36(+1.14%) |
Apr 07, 2009 | 32.12 | 32.18 | 31.60 | 31.68 | 6,511,720 | -0.80(-2.46%) |
Apr 06, 2009 | 32.43 | 32.55 | 31.94 | 32.48 | 6,230,611 | -0.02(-0.06%) |
Apr 03, 2009 | 32.57 | 32.73 | 31.96 | 32.49 | 7,907,702 | -0.01(-0.04%) |
Apr 02, 2009 | 32.17 | 32.99 | 32.06 | 32.51 | 11,162,914 | +0.92(+2.92%) |
Apr 01, 2009 | 30.52 | 31.72 | 30.38 | 31.58 | 9,257,978 | +0.58(+1.87%) |
Mar 31, 2009 | 30.62 | 31.52 | 30.41 | 31.00 | 11,519,133 | +0.67(+2.20%) |
Mar 30, 2009 | 31.00 | 31.14 | 29.98 | 30.34 | 7,693,093 | -1.48(-4.66%) |
Mar 26, 2009 | 30.77 | 31.88 | 30.57 | 31.82 | 11,704,934 | +1.25(+4.10%) |
Mar 25, 2009 | 30.46 | 31.65 | 29.78 | 30.57 | 12,583,364 | +0.45(+1.49%) |
Mar 24, 2009 | 30.21 | 30.84 | 29.97 | 30.12 | 7,963,902 | -0.64(-2.07%) |
Mar 23, 2009 | 29.88 | 30.81 | 29.85 | 30.75 | 11,597,183 | +2.11(+7.38%) |
Mar 20, 2009 | 29.53 | 29.67 | 28.44 | 28.64 | 13,591,762 | -0.96(-3.24%) |
Mar 19, 2009 | 30.60 | 30.67 | 29.39 | 29.60 | 11,215,345 | -1.08(-3.52%) |
Mar 18, 2009 | 30.10 | 31.02 | 29.74 | 30.68 | 10,013,430 | +0.27(+0.90%) |
Mar 17, 2009 | 29.57 | 30.42 | 29.57 | 30.41 | 7,982,280 | +0.80(+2.72%) |
Mar 16, 2009 | 30.23 | 30.31 | 29.53 | 29.60 | 8,286,422 | -0.33(-1.10%) |
Mar 13, 2009 | 30.13 | 30.24 | 29.50 | 29.93 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 29.34 | 29.94 | 28.76 | 29.93 | 9,944,976 | +0.75(+2.56%) |
Mar 11, 2009 | 27.98 | 29.41 | 27.98 | 29.18 | 13,206,635 | +0.82(+2.88%) |
Mar 10, 2009 | 26.25 | 28.40 | 26.07 | 28.37 | 17,158,698 | +2.13(+8.13%) |
Mar 09, 2009 | 25.76 | 26.47 | 25.69 | 26.23 | 11,466,415 | +0.15(+0.57%) |
Mar 06, 2009 | 26.71 | 26.99 | 25.49 | 26.08 | 0 | -0.42(-1.60%) |
Mar 05, 2009 | 27.14 | 27.46 | 26.22 | 26.51 | 13,181,661 | -1.44(-5.15%) |
Mar 04, 2009 | 27.36 | 28.33 | 27.19 | 27.95 | 14,497,821 | +1.24(+4.65%) |
Mar 02, 2009 | 27.82 | 28.17 | 26.66 | 26.71 | 13,016,357 | -1.64(-5.79%) |
Feb 27, 2009 | 28.47 | 28.92 | 28.17 | 28.35 | 0 | -0.54(-1.88%) |
Feb 26, 2009 | 29.44 | 29.60 | 28.87 | 28.89 | 10,305,862 | -0.17(-0.60%) |
Feb 25, 2009 | 29.34 | 29.59 | 28.70 | 29.06 | 13,739,080 | -0.49(-1.67%) |
Feb 24, 2009 | 28.52 | 29.69 | 28.28 | 29.56 | 13,246,676 | +1.24(+4.38%) |
Feb 23, 2009 | 29.66 | 29.68 | 28.29 | 28.32 | 10,867,144 | -1.15(-3.89%) |
Feb 20, 2009 | 29.21 | 29.89 | 28.96 | 29.46 | 13,999,542 | +0.11(+0.38%) |
Feb 19, 2009 | 29.05 | 29.96 | 29.05 | 29.35 | 8,907,939 | -0.04(-0.15%) |
Feb 18, 2009 | 29.47 | 29.67 | 29.06 | 29.40 | 7,960,169 | -0.17(-0.59%) |
Feb 17, 2009 | 30.51 | 30.51 | 29.43 | 29.57 | 13,877,715 | -1.25(-4.05%) |
Feb 13, 2009 | 31.55 | 31.55 | 30.71 | 30.82 | 7,714,483 | -0.34(-1.10%) |
Feb 12, 2009 | 31.46 | 31.53 | 30.33 | 31.16 | 13,623,525 | -0.82(-2.57%) |
Feb 11, 2009 | 32.28 | 32.54 | 31.65 | 31.98 | 9,377,522 | +0.13(+0.41%) |
Feb 10, 2009 | 33.59 | 33.74 | 31.67 | 31.85 | 11,080,488 | -1.89(-5.60%) |
Feb 09, 2009 | 32.71 | 34.08 | 32.61 | 33.74 | 11,461,147 | +1.07(+3.28%) |
Feb 06, 2009 | 32.20 | 33.00 | 32.05 | 32.67 | 8,509,220 | +0.52(+1.63%) |
Feb 05, 2009 | 31.52 | 32.32 | 31.19 | 32.15 | 8,484,918 | +0.44(+1.40%) |
Feb 04, 2009 | 32.37 | 32.71 | 31.56 | 31.70 | 7,572,978 | -0.50(-1.55%) |
Feb 03, 2009 | 31.96 | 32.31 | 31.37 | 32.20 | 12,374,992 | +0.64(+2.02%) |