Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 41.18 | 40.89 | 40.89 | 40.89 | 9,573,430 | +0.04(+0.11%) |
Dec 30, 2009 | 40.78 | 41.02 | 40.62 | 40.85 | 14,325,070 | +0.15(+0.38%) |
Dec 29, 2009 | 40.99 | 41.02 | 40.63 | 40.69 | 15,752,189 | +0.13(+0.31%) |
Dec 28, 2009 | 40.98 | 40.99 | 40.49 | 40.57 | 10,825,268 | +0.19(+0.46%) |
Dec 24, 2009 | 40.23 | 40.45 | 40.08 | 40.38 | 6,262,543 | +0.58(+1.46%) |
Dec 23, 2009 | 39.69 | 40.18 | 39.21 | 39.80 | 19,335,862 | +0.37(+0.93%) |
Dec 22, 2009 | 39.37 | 39.49 | 38.92 | 39.43 | 24,831,794 | -1.26(-3.11%) |
Dec 21, 2009 | 40.71 | 40.97 | 39.96 | 40.70 | 24,325,130 | +0.31(+0.77%) |
Dec 18, 2009 | 40.06 | 40.70 | 39.87 | 40.39 | 31,108,036 | +0.14(+0.34%) |
Dec 17, 2009 | 41.25 | 41.44 | 40.14 | 40.25 | 38,497,784 | -2.48(-5.81%) |
Dec 16, 2009 | 42.60 | 42.89 | 41.96 | 42.73 | 25,010,454 | +0.36(+0.84%) |
Dec 15, 2009 | 42.43 | 42.88 | 42.27 | 42.38 | 22,936,028 | -0.38(-0.90%) |
Dec 14, 2009 | 42.69 | 42.91 | 42.60 | 42.76 | 19,094,164 | +0.38(+0.90%) |
Dec 11, 2009 | 42.42 | 42.54 | 42.09 | 42.38 | 24,081,874 | +0.23(+0.55%) |
Dec 10, 2009 | 42.09 | 42.40 | 41.58 | 42.15 | 18,995,750 | +0.29(+0.69%) |
Dec 09, 2009 | 41.38 | 41.88 | 41.05 | 41.86 | 27,368,258 | +0.26(+0.63%) |
Dec 08, 2009 | 42.14 | 42.19 | 41.14 | 41.59 | 33,786,696 | -0.96(-2.26%) |
Dec 07, 2009 | 42.54 | 43.33 | 42.31 | 42.56 | 32,693,552 | -0.05(-0.11%) |
Dec 04, 2009 | 44.00 | 44.24 | 42.19 | 42.60 | 38,603,144 | -0.56(-1.30%) |
Dec 03, 2009 | 44.05 | 44.29 | 43.02 | 43.17 | 27,400,556 | -0.50(-1.14%) |
Dec 02, 2009 | 43.30 | 43.84 | 43.24 | 43.66 | 30,504,442 | +0.48(+1.10%) |
Dec 01, 2009 | 42.63 | 43.45 | 42.56 | 43.19 | 34,209,088 | +1.34(+3.21%) |
Nov 30, 2009 | 41.80 | 41.98 | 41.27 | 41.85 | 33,380,654 | +0.49(+1.18%) |
Nov 27, 2009 | 40.59 | 41.94 | 40.55 | 41.36 | 32,405,258 | -1.25(-2.93%) |
Nov 25, 2009 | 42.14 | 42.83 | 41.80 | 42.61 | 22,447,858 | +0.61(+1.46%) |
Nov 24, 2009 | 41.54 | 41.99 | 41.00 | 41.99 | 24,718,794 | +0.30(+0.71%) |
Nov 23, 2009 | 42.05 | 42.25 | 41.48 | 41.70 | 25,316,670 | +0.61(+1.48%) |
Nov 20, 2009 | 41.11 | 41.32 | 40.55 | 41.09 | 23,401,390 | -0.42(-1.00%) |
Nov 19, 2009 | 41.86 | 41.62 | 40.62 | 41.51 | 31,457,200 | -0.36(-0.85%) |
Nov 18, 2009 | 42.79 | 42.81 | 41.41 | 41.86 | 35,316,236 | -0.69(-1.62%) |
Nov 17, 2009 | 41.93 | 42.60 | 41.27 | 42.55 | 25,796,376 | +0.54(+1.29%) |
Nov 16, 2009 | 41.45 | 42.20 | 41.39 | 42.01 | 25,857,830 | +0.99(+2.41%) |
Nov 13, 2009 | 40.23 | 41.33 | 39.97 | 41.02 | 34,693,132 | +0.78(+1.93%) |
Nov 12, 2009 | 41.42 | 41.78 | 39.94 | 40.24 | 30,956,010 | -1.37(-3.29%) |
Nov 11, 2009 | 42.44 | 42.46 | 41.26 | 41.61 | 25,894,364 | -0.36(-0.85%) |
Nov 10, 2009 | 41.76 | 42.34 | 41.15 | 41.97 | 29,063,126 | -0.19(-0.45%) |
Nov 09, 2009 | 41.42 | 42.48 | 41.40 | 42.16 | 31,986,616 | +1.45(+3.56%) |
Nov 06, 2009 | 40.20 | 40.90 | 40.11 | 40.71 | 27,108,936 | +0.54(+1.33%) |
Nov 05, 2009 | 39.94 | 40.88 | 39.78 | 40.17 | 32,389,042 | +0.46(+1.16%) |
Nov 04, 2009 | 39.70 | 40.26 | 38.86 | 39.71 | 43,100,872 | +0.85(+2.19%) |
Nov 03, 2009 | 37.17 | 39.23 | 37.07 | 38.86 | 43,495,312 | +0.78(+2.04%) |
Nov 02, 2009 | 38.10 | 38.85 | 37.23 | 38.08 | 34,448,800 | +0.42(+1.11%) |
Oct 30, 2009 | 39.43 | 39.89 | 37.16 | 37.67 | 64,336,592 | -1.77(-4.48%) |
Oct 29, 2009 | 37.74 | 39.79 | 37.70 | 39.43 | 51,943,812 | +2.82(+7.70%) |
Oct 28, 2009 | 38.94 | 39.12 | 36.50 | 36.61 | 61,827,948 | -2.50(-6.39%) |
Oct 27, 2009 | 40.01 | 40.24 | 39.03 | 39.12 | 41,672,664 | -1.19(-2.96%) |
Oct 26, 2009 | 41.04 | 41.51 | 39.75 | 40.31 | 32,515,592 | -0.37(-0.91%) |
Oct 23, 2009 | 41.18 | 41.59 | 40.52 | 40.68 | 27,963,288 | -0.44(-1.08%) |
Oct 22, 2009 | 40.85 | 41.30 | 40.21 | 41.12 | 29,317,226 | +0.35(+0.86%) |
Oct 21, 2009 | 40.33 | 41.74 | 40.30 | 40.77 | 48,752,400 | +0.64(+1.60%) |
Oct 20, 2009 | 39.43 | 40.31 | 39.35 | 40.13 | 99,623,248 | -1.59(-3.82%) |
Oct 19, 2009 | 41.34 | 42.17 | 41.11 | 41.73 | 32,105,316 | +0.42(+1.01%) |
Oct 16, 2009 | 40.91 | 41.51 | 40.69 | 41.31 | 35,766,460 | -0.30(-0.72%) |
Oct 15, 2009 | 41.17 | 41.77 | 41.04 | 41.61 | 28,326,880 | +0.91(+2.25%) |
Oct 14, 2009 | 40.66 | 41.49 | 40.61 | 40.70 | 35,909,580 | +0.86(+2.16%) |
Oct 13, 2009 | 39.66 | 39.94 | 39.27 | 39.84 | 27,607,834 | -0.08(-0.19%) |
Oct 12, 2009 | 40.08 | 40.32 | 39.60 | 39.91 | 19,110,438 | +0.45(+1.14%) |
Oct 09, 2009 | 39.23 | 39.57 | 39.06 | 39.47 | 23,385,474 | +0.24(+0.60%) |
Oct 08, 2009 | 38.65 | 39.28 | 38.34 | 39.23 | 33,471,856 | +0.94(+2.46%) |
Oct 07, 2009 | 38.09 | 38.34 | 37.69 | 38.29 | 31,190,590 | +0.11(+0.30%) |
Oct 06, 2009 | 38.44 | 38.85 | 37.75 | 38.17 | 46,715,176 | +0.26(+0.68%) |
Oct 05, 2009 | 37.07 | 37.94 | 36.84 | 37.92 | 35,646,304 | +1.09(+2.96%) |
Oct 02, 2009 | 35.70 | 37.07 | 35.61 | 36.83 | 54,030,400 | +0.70(+1.92%) |
Oct 01, 2009 | 37.08 | 37.11 | 36.03 | 36.13 | 32,075,442 | -0.88(-2.38%) |
Sep 30, 2009 | 36.99 | 37.48 | 36.36 | 37.01 | 35,076,304 | +0.58(+1.59%) |
Sep 29, 2009 | 36.64 | 36.71 | 36.12 | 36.43 | 21,535,072 | -0.04(-0.12%) |
Sep 28, 2009 | 35.87 | 36.53 | 35.83 | 36.48 | 19,876,586 | +0.74(+2.07%) |
Sep 25, 2009 | 35.46 | 35.80 | 35.26 | 35.74 | 27,642,624 | +0.35(+0.99%) |
Sep 24, 2009 | 36.23 | 36.34 | 35.09 | 35.39 | 39,213,700 | -0.56(-1.55%) |
Sep 23, 2009 | 36.52 | 36.87 | 35.91 | 35.95 | 34,052,820 | -0.57(-1.57%) |
Sep 22, 2009 | 36.23 | 37.06 | 35.93 | 36.52 | 31,802,820 | +0.73(+2.05%) |
Sep 21, 2009 | 35.41 | 35.93 | 35.19 | 35.79 | 22,638,912 | +0.12(+0.34%) |
Sep 18, 2009 | 35.93 | 35.99 | 35.55 | 35.67 | 24,993,494 | -0.12(-0.32%) |
Sep 17, 2009 | 35.66 | 36.22 | 35.34 | 35.78 | 29,231,248 | +0.48(+1.35%) |
Sep 16, 2009 | 35.45 | 35.93 | 35.16 | 35.31 | 32,288,198 | +0.31(+0.89%) |
Sep 15, 2009 | 34.67 | 35.10 | 34.32 | 35.00 | 25,466,954 | +0.38(+1.11%) |
Sep 14, 2009 | 33.82 | 34.64 | 33.75 | 34.61 | 21,087,416 | +0.41(+1.20%) |
Sep 11, 2009 | 34.57 | 34.64 | 34.04 | 34.20 | 22,949,000 | -0.22(-0.65%) |
Sep 10, 2009 | 33.71 | 34.48 | 33.53 | 34.43 | 28,073,324 | +0.70(+2.08%) |
Sep 09, 2009 | 33.85 | 33.98 | 33.43 | 33.73 | 29,245,298 | +0.03(+0.10%) |
Sep 08, 2009 | 33.56 | 33.71 | 33.38 | 33.69 | 26,247,706 | +0.95(+2.89%) |
Sep 04, 2009 | 32.11 | 32.84 | 31.87 | 32.75 | 22,105,786 | +0.89(+2.80%) |
Sep 03, 2009 | 31.80 | 31.93 | 31.44 | 31.85 | 23,844,980 | +0.50(+1.61%) |
Sep 02, 2009 | 31.02 | 31.74 | 30.92 | 31.35 | 24,264,960 | +0.24(+0.76%) |
Sep 01, 2009 | 31.92 | 32.46 | 31.01 | 31.12 | 40,227,344 | -0.74(-2.32%) |
Aug 31, 2009 | 32.05 | 32.16 | 31.61 | 31.85 | 25,557,982 | -0.73(-2.23%) |
Aug 28, 2009 | 33.02 | 33.14 | 32.41 | 32.58 | 19,660,570 | -0.39(-1.19%) |
Aug 27, 2009 | 32.81 | 33.08 | 32.03 | 32.98 | 25,494,862 | +0.02(+0.07%) |
Aug 26, 2009 | 32.81 | 33.10 | 32.51 | 32.95 | 19,335,736 | -0.02(-0.05%) |
Aug 25, 2009 | 33.65 | 34.00 | 32.95 | 32.97 | 21,089,376 | -0.54(-1.62%) |
Aug 24, 2009 | 33.98 | 34.17 | 33.34 | 33.51 | 22,076,158 | -0.09(-0.26%) |
Aug 21, 2009 | 33.40 | 33.67 | 33.27 | 33.60 | 22,276,200 | +0.68(+2.08%) |
Aug 20, 2009 | 32.51 | 32.99 | 32.43 | 32.92 | 17,820,630 | +0.43(+1.31%) |
Aug 19, 2009 | 31.53 | 32.75 | 31.46 | 32.49 | 27,617,658 | +0.22(+0.70%) |
Aug 18, 2009 | 31.71 | 32.33 | 31.67 | 32.26 | 23,707,294 | +0.97(+3.10%) |
Aug 17, 2009 | 31.44 | 31.73 | 31.10 | 31.30 | 34,014,612 | -1.43(-4.36%) |
Aug 14, 2009 | 33.46 | 33.51 | 32.37 | 32.72 | 31,949,304 | -0.59(-1.76%) |
Aug 13, 2009 | 33.38 | 33.41 | 32.87 | 33.31 | 31,025,166 | +0.36(+1.10%) |
Aug 12, 2009 | 32.41 | 33.12 | 32.40 | 32.95 | 28,844,544 | +0.38(+1.18%) |
Aug 11, 2009 | 32.69 | 32.72 | 32.19 | 32.57 | 27,408,288 | -0.71(-2.14%) |
Aug 10, 2009 | 33.16 | 33.35 | 32.76 | 33.28 | 24,805,038 | -0.12(-0.36%) |
Aug 07, 2009 | 33.45 | 33.64 | 33.05 | 33.40 | 25,183,776 | +0.49(+1.48%) |
Aug 06, 2009 | 33.60 | 33.76 | 32.46 | 32.91 | 39,122,908 | -0.57(-1.72%) |
Aug 05, 2009 | 33.26 | 33.79 | 32.53 | 33.48 | 33,855,164 | +0.20(+0.59%) |
Aug 04, 2009 | 32.89 | 33.59 | 32.80 | 33.29 | 30,352,668 | +0.25(+0.76%) |
Aug 03, 2009 | 32.76 | 33.22 | 32.48 | 33.04 | 35,535,356 | +1.52(+4.81%) |
Jul 31, 2009 | 31.45 | 31.98 | 31.28 | 31.52 | 31,700,894 | -0.01(-0.02%) |
Jul 30, 2009 | 31.44 | 31.78 | 31.28 | 31.53 | 31,703,040 | +0.92(+3.02%) |
Jul 29, 2009 | 30.84 | 30.86 | 30.30 | 30.60 | 32,495,454 | -0.73(-2.32%) |
Jul 28, 2009 | 31.12 | 31.44 | 30.74 | 31.33 | 23,938,652 | -0.08(-0.26%) |
Jul 27, 2009 | 31.38 | 31.56 | 30.92 | 31.41 | 24,068,284 | +0.18(+0.56%) |
Jul 24, 2009 | 31.16 | 31.39 | 30.85 | 31.24 | 20,290,010 | +0.09(+0.28%) |
Jul 23, 2009 | 30.55 | 31.56 | 30.42 | 31.15 | 38,405,076 | +0.83(+2.73%) |
Jul 22, 2009 | 30.22 | 30.81 | 30.12 | 30.32 | 29,907,398 | -0.19(-0.61%) |
Jul 21, 2009 | 30.92 | 30.97 | 29.95 | 30.51 | 38,942,164 | +0.02(+0.05%) |
Jul 20, 2009 | 30.29 | 30.62 | 30.12 | 30.49 | 36,120,916 | +0.91(+3.07%) |
Jul 17, 2009 | 29.71 | 29.75 | 29.23 | 29.58 | 28,207,234 | +0.19(+0.65%) |
Jul 16, 2009 | 28.83 | 29.66 | 28.73 | 29.39 | 30,858,456 | +0.37(+1.28%) |
Jul 15, 2009 | 28.18 | 29.16 | 28.16 | 29.02 | 63,827,652 | +1.63(+5.95%) |
Jul 14, 2009 | 27.67 | 27.78 | 27.02 | 27.39 | 27,278,080 | -0.13(-0.46%) |
Jul 13, 2009 | 26.82 | 27.54 | 26.76 | 27.51 | 31,922,404 | +0.50(+1.84%) |
Jul 10, 2009 | 26.58 | 27.10 | 26.41 | 27.02 | 29,212,842 | -0.14(-0.50%) |
Jul 09, 2009 | 27.27 | 27.53 | 26.79 | 27.15 | 28,084,314 | +0.25(+0.92%) |
Jul 08, 2009 | 27.40 | 27.54 | 26.28 | 26.91 | 49,969,316 | -0.33(-1.23%) |
Jul 07, 2009 | 28.18 | 28.26 | 27.09 | 27.24 | 36,880,500 | -1.23(-4.31%) |
Jul 06, 2009 | 27.89 | 28.47 | 27.49 | 28.47 | 41,803,168 | -0.10(-0.34%) |
Jul 02, 2009 | 28.80 | 28.86 | 28.49 | 28.57 | 25,125,220 | -0.78(-2.65%) |
Jul 01, 2009 | 29.71 | 29.98 | 29.28 | 29.34 | 32,059,364 | +0.36(+1.23%) |
Jun 30, 2009 | 29.65 | 29.71 | 28.67 | 28.99 | 35,093,920 | -0.26(-0.88%) |
Jun 29, 2009 | 29.54 | 29.60 | 29.16 | 29.24 | 25,766,810 | -0.09(-0.32%) |
Jun 26, 2009 | 29.25 | 29.58 | 29.04 | 29.34 | 34,138,076 | +0.21(+0.73%) |
Jun 25, 2009 | 27.90 | 29.17 | 27.85 | 29.12 | 41,870,536 | +1.12(+4.01%) |
Jun 24, 2009 | 28.34 | 28.65 | 27.66 | 28.00 | 32,057,640 | +0.26(+0.93%) |
Jun 23, 2009 | 27.38 | 27.91 | 27.03 | 27.74 | 47,631,408 | -0.41(-1.46%) |
Jun 22, 2009 | 28.38 | 28.48 | 27.27 | 28.15 | 46,363,268 | -0.94(-3.23%) |
Jun 19, 2009 | 29.47 | 29.56 | 29.05 | 29.10 | 39,081,112 | +0.28(+0.99%) |
Jun 18, 2009 | 29.02 | 29.24 | 28.59 | 28.81 | 40,713,688 | -0.19(-0.66%) |
Jun 17, 2009 | 28.81 | 29.24 | 28.21 | 29.00 | 48,573,700 | -0.13(-0.43%) |
Jun 16, 2009 | 30.26 | 30.29 | 29.11 | 29.13 | 39,124,684 | -0.76(-2.53%) |
Jun 15, 2009 | 30.58 | 30.58 | 29.31 | 29.88 | 36,725,464 | -1.24(-3.99%) |
Jun 12, 2009 | 30.95 | 31.29 | 30.84 | 31.13 | 30,216,130 | -0.59(-1.85%) |
Jun 11, 2009 | 30.81 | 32.08 | 30.71 | 31.71 | 43,828,264 | +1.11(+3.63%) |
Jun 10, 2009 | 31.23 | 31.33 | 30.02 | 30.60 | 38,808,264 | -0.03(-0.11%) |
Jun 09, 2009 | 31.06 | 31.09 | 30.21 | 30.63 | 30,388,672 | +0.19(+0.63%) |
Jun 08, 2009 | 29.96 | 30.72 | 29.67 | 30.44 | 28,221,526 | -0.14(-0.45%) |
Jun 05, 2009 | 31.40 | 31.43 | 30.18 | 30.58 | 46,919,740 | -0.10(-0.34%) |
Jun 04, 2009 | 29.73 | 30.78 | 29.70 | 30.68 | 38,200,812 | +1.01(+3.39%) |
Jun 03, 2009 | 30.81 | 30.84 | 29.36 | 29.68 | 58,593,824 | -1.68(-5.36%) |
Jun 02, 2009 | 31.31 | 31.72 | 31.04 | 31.36 | 52,570,896 | -0.06(-0.19%) |
Jun 01, 2009 | 31.27 | 31.82 | 31.13 | 31.42 | 47,416,488 | +1.21(+4.00%) |
May 29, 2009 | 30.54 | 30.64 | 29.92 | 30.21 | 43,916,364 | +0.34(+1.15%) |
May 28, 2009 | 29.47 | 29.89 | 29.01 | 29.86 | 44,165,704 | +1.01(+3.49%) |
May 27, 2009 | 29.54 | 29.89 | 28.75 | 28.86 | 52,869,204 | -0.22(-0.75%) |
May 26, 2009 | 27.85 | 29.13 | 27.74 | 29.07 | 46,115,516 | +0.80(+2.85%) |
May 22, 2009 | 28.21 | 28.40 | 27.84 | 28.27 | 30,098,660 | +0.30(+1.06%) |
May 21, 2009 | 27.94 | 28.11 | 27.50 | 27.97 | 45,013,944 | -0.47(-1.65%) |
May 20, 2009 | 28.86 | 29.44 | 28.35 | 28.44 | 57,527,420 | +0.22(+0.78%) |
May 19, 2009 | 27.96 | 28.80 | 27.79 | 28.23 | 42,220,180 | +0.33(+1.20%) |
May 18, 2009 | 26.81 | 27.97 | 26.81 | 27.89 | 31,865,868 | +1.70(+6.50%) |
May 15, 2009 | 26.79 | 26.92 | 26.01 | 26.19 | 28,227,264 | -0.52(-1.95%) |
May 14, 2009 | 26.14 | 26.80 | 25.99 | 26.71 | 33,588,736 | +0.61(+2.35%) |
May 13, 2009 | 26.62 | 26.69 | 25.95 | 26.10 | 40,384,180 | -1.42(-5.17%) |
May 12, 2009 | 28.26 | 28.36 | 27.05 | 27.52 | 35,200,456 | -0.34(-1.24%) |
May 11, 2009 | 27.47 | 28.05 | 27.16 | 27.86 | 31,555,142 | -0.10(-0.35%) |
May 08, 2009 | 27.80 | 28.05 | 27.15 | 27.96 | 39,389,832 | +1.14(+4.25%) |
May 07, 2009 | 28.02 | 28.05 | 26.67 | 26.82 | 46,588,536 | -0.85(-3.06%) |
May 06, 2009 | 27.43 | 28.05 | 27.33 | 27.67 | 56,314,968 | +0.72(+2.68%) |
May 05, 2009 | 27.26 | 27.39 | 26.55 | 26.95 | 52,722,876 | -0.18(-0.67%) |
May 04, 2009 | 26.74 | 27.17 | 26.62 | 27.13 | 55,312,600 | +1.53(+5.96%) |
May 01, 2009 | 24.80 | 25.88 | 24.66 | 25.60 | 32,406,812 | +0.92(+3.72%) |
Apr 30, 2009 | 25.06 | 25.40 | 24.68 | 24.68 | 31,614,732 | -0.07(-0.27%) |
Apr 29, 2009 | 24.11 | 25.04 | 24.11 | 24.75 | 39,601,108 | +0.97(+4.10%) |
Apr 28, 2009 | 23.18 | 24.00 | 23.12 | 23.77 | 30,350,012 | +0.27(+1.14%) |
Apr 27, 2009 | 23.80 | 24.09 | 23.38 | 23.50 | 34,547,712 | -0.83(-3.42%) |
Apr 24, 2009 | 24.20 | 24.53 | 24.02 | 24.34 | 34,457,160 | +0.63(+2.68%) |
Apr 23, 2009 | 23.52 | 23.75 | 23.17 | 23.70 | 31,456,980 | +0.50(+2.17%) |
Apr 22, 2009 | 23.03 | 23.62 | 22.92 | 23.20 | 37,715,988 | -0.07(-0.31%) |
Apr 21, 2009 | 22.53 | 23.29 | 21.98 | 23.27 | 31,852,642 | +0.62(+2.73%) |
Apr 20, 2009 | 23.33 | 23.34 | 22.64 | 22.65 | 34,636,048 | -1.35(-5.61%) |
Apr 17, 2009 | 24.41 | 24.50 | 23.94 | 24.00 | 25,681,818 | -0.39(-1.59%) |
Apr 16, 2009 | 24.33 | 24.56 | 23.97 | 24.38 | 29,444,242 | +0.53(+2.20%) |
Apr 15, 2009 | 23.60 | 23.91 | 23.44 | 23.86 | 29,500,106 | +0.10(+0.41%) |
Apr 14, 2009 | 24.30 | 24.67 | 23.69 | 23.76 | 32,763,760 | -0.79(-3.21%) |
Apr 13, 2009 | 24.19 | 24.71 | 23.62 | 24.55 | 36,633,828 | +0.09(+0.36%) |
Apr 09, 2009 | 24.02 | 24.47 | 23.97 | 24.46 | 43,062,372 | +1.21(+5.20%) |
Apr 08, 2009 | 23.28 | 23.53 | 22.97 | 23.25 | 29,748,936 | +0.29(+1.26%) |
Apr 07, 2009 | 22.77 | 23.22 | 22.66 | 22.96 | 30,117,438 | -0.15(-0.64%) |
Apr 06, 2009 | 23.11 | 23.24 | 22.70 | 23.11 | 28,837,620 | -0.39(-1.68%) |
Apr 03, 2009 | 23.07 | 23.67 | 22.92 | 23.50 | 48,812,296 | +0.61(+2.68%) |
Apr 02, 2009 | 22.61 | 23.14 | 22.52 | 22.89 | 46,388,764 | +1.42(+6.60%) |
Apr 01, 2009 | 20.51 | 21.57 | 20.38 | 21.47 | 36,411,604 | +0.84(+4.09%) |
Mar 31, 2009 | 20.89 | 21.12 | 20.56 | 20.63 | 33,412,158 | +0.26(+1.29%) |
Mar 30, 2009 | 20.79 | 20.79 | 20.13 | 20.37 | 40,480,432 | -1.99(-8.89%) |
Mar 26, 2009 | 22.19 | 22.43 | 21.94 | 22.35 | 34,551,820 | +0.51(+2.36%) |
Mar 25, 2009 | 21.80 | 22.33 | 21.33 | 21.84 | 46,589,140 | +0.24(+1.11%) |
Mar 24, 2009 | 21.85 | 21.99 | 21.51 | 21.60 | 33,763,068 | -0.78(-3.47%) |
Mar 23, 2009 | 21.82 | 22.39 | 21.75 | 22.38 | 44,433,752 | +1.55(+7.46%) |
Mar 20, 2009 | 21.04 | 21.42 | 20.79 | 20.82 | 41,868,664 | -0.42(-1.96%) |
Mar 19, 2009 | 21.60 | 21.63 | 20.95 | 21.24 | 53,471,752 | +0.32(+1.55%) |
Mar 18, 2009 | 20.24 | 21.11 | 19.77 | 20.91 | 58,855,124 | +0.51(+2.49%) |
Mar 17, 2009 | 19.68 | 20.43 | 19.51 | 20.41 | 37,668,144 | +0.63(+3.18%) |
Mar 16, 2009 | 20.21 | 20.70 | 19.75 | 19.78 | 44,664,396 | -0.16(-0.80%) |
Mar 13, 2009 | 20.27 | 20.36 | 19.54 | 19.94 | 0 | -0.13(-0.63%) |
Mar 12, 2009 | 19.41 | 20.10 | 19.19 | 20.06 | 42,969,208 | +0.62(+3.21%) |
Mar 11, 2009 | 19.77 | 19.88 | 19.09 | 19.44 | 46,059,568 | -0.04(-0.22%) |
Mar 10, 2009 | 18.70 | 19.53 | 18.63 | 19.48 | 57,500,228 | +1.41(+7.81%) |
Mar 09, 2009 | 17.96 | 18.59 | 17.94 | 18.07 | 38,474,336 | -0.25(-1.34%) |
Mar 06, 2009 | 18.63 | 19.06 | 17.88 | 18.32 | 0 | +0.02(+0.12%) |
Mar 05, 2009 | 18.28 | 18.79 | 18.02 | 18.29 | 44,460,592 | -0.56(-2.96%) |
Mar 04, 2009 | 18.35 | 19.09 | 18.26 | 18.85 | 60,723,328 | +1.48(+8.50%) |
Mar 02, 2009 | 18.12 | 18.25 | 17.28 | 17.37 | 57,143,188 | -1.34(-7.16%) |
Feb 27, 2009 | 18.31 | 19.20 | 18.28 | 18.72 | 0 | -0.32(-1.67%) |
Feb 26, 2009 | 19.26 | 19.58 | 18.91 | 19.03 | 47,731,848 | +0.27(+1.43%) |
Feb 25, 2009 | 18.59 | 19.20 | 17.81 | 18.76 | 62,609,884 | +0.17(+0.91%) |
Feb 24, 2009 | 17.57 | 18.73 | 17.42 | 18.59 | 46,662,128 | +1.11(+6.35%) |
Feb 23, 2009 | 19.21 | 19.31 | 17.34 | 17.48 | 51,324,944 | -1.37(-7.26%) |
Feb 20, 2009 | 18.84 | 19.15 | 18.41 | 18.85 | 52,916,884 | -0.77(-3.91%) |
Feb 19, 2009 | 20.03 | 20.24 | 19.48 | 19.62 | 31,139,610 | +0.03(+0.14%) |
Feb 18, 2009 | 20.12 | 20.15 | 19.34 | 19.59 | 40,765,632 | -0.33(-1.65%) |
Feb 17, 2009 | 20.47 | 20.52 | 19.80 | 19.92 | 39,680,812 | -1.42(-6.64%) |
Feb 13, 2009 | 21.00 | 21.53 | 20.85 | 21.34 | 31,929,002 | +0.26(+1.25%) |
Feb 12, 2009 | 20.29 | 21.17 | 20.09 | 21.07 | 35,153,032 | +0.15(+0.73%) |
Feb 11, 2009 | 21.16 | 21.51 | 20.32 | 20.92 | 40,384,560 | +0.21(+1.03%) |
Feb 10, 2009 | 21.74 | 22.10 | 20.37 | 20.71 | 51,589,244 | -1.07(-4.92%) |
Feb 09, 2009 | 22.10 | 22.45 | 21.42 | 21.78 | 42,050,008 | -0.25(-1.12%) |
Feb 06, 2009 | 20.98 | 22.20 | 20.85 | 22.03 | 38,836,236 | +1.21(+5.81%) |
Feb 05, 2009 | 19.97 | 20.92 | 19.72 | 20.82 | 40,959,812 | +0.78(+3.88%) |
Feb 04, 2009 | 20.23 | 21.01 | 19.88 | 20.04 | 44,231,376 | +0.20(+1.02%) |
Feb 03, 2009 | 19.34 | 20.07 | 19.18 | 19.84 | 26,168,056 | +0.61(+3.16%) |
Feb 02, 2009 | 18.93 | 19.54 | 18.68 | 19.23 | 22,796,372 | -0.20(-1.01%) |
Jan 30, 2009 | 19.83 | 20.09 | 19.19 | 19.43 | 0 | -0.24(-1.20%) |
Jan 29, 2009 | 19.92 | 20.06 | 19.59 | 19.66 | 31,034,946 | -0.50(-2.50%) |
Jan 28, 2009 | 19.79 | 20.48 | 19.67 | 20.17 | 37,561,596 | +1.05(+5.47%) |
Jan 27, 2009 | 19.10 | 19.36 | 18.82 | 19.12 | 25,067,848 | +0.30(+1.57%) |
Jan 26, 2009 | 18.99 | 19.55 | 18.73 | 18.82 | 28,827,394 | -0.12(-0.64%) |
Jan 23, 2009 | 18.00 | 19.19 | 17.87 | 18.95 | 31,392,948 | +0.26(+1.41%) |
Jan 22, 2009 | 18.52 | 18.96 | 18.11 | 18.68 | 34,572,872 | -0.55(-2.85%) |
Jan 21, 2009 | 18.47 | 19.34 | 18.05 | 19.23 | 36,494,172 | +1.30(+7.26%) |
Jan 20, 2009 | 18.95 | 19.14 | 17.80 | 17.93 | 42,310,424 | -1.43(-7.41%) |
Jan 16, 2009 | 19.71 | 19.82 | 18.72 | 19.36 | 37,508,848 | +0.28(+1.46%) |
Jan 15, 2009 | 18.60 | 19.30 | 17.49 | 19.08 | 62,365,712 | +0.65(+3.50%) |
Jan 14, 2009 | 19.13 | 19.13 | 18.06 | 18.44 | 48,779,276 | -1.29(-6.55%) |
Jan 13, 2009 | 19.27 | 20.12 | 19.21 | 19.73 | 35,579,072 | +0.12(+0.61%) |
Jan 12, 2009 | 20.30 | 20.32 | 19.32 | 19.61 | 36,335,800 | -1.14(-5.49%) |
Jan 09, 2009 | 21.24 | 21.28 | 20.30 | 20.75 | 29,470,198 | -0.14(-0.68%) |
Jan 08, 2009 | 20.50 | 21.00 | 20.17 | 20.89 | 30,365,116 | +0.17(+0.82%) |
Jan 07, 2009 | 21.33 | 21.37 | 20.36 | 20.72 | 33,294,568 | -1.31(-5.94%) |
Jan 06, 2009 | 21.76 | 22.32 | 21.41 | 22.03 | 38,958,092 | +1.19(+5.70%) |
Jan 05, 2009 | 19.97 | 21.47 | 19.91 | 20.84 | 38,069,944 | +0.76(+3.76%) |
Jan 02, 2009 | 19.07 | 20.47 | 18.99 | 20.08 | 0 | +0.94(+4.89%) |