Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 44.22 | 43.81 | 43.81 | 43.81 | 7,463,179 | -0.38(-0.85%) |
Dec 30, 2009 | 43.87 | 44.19 | 43.81 | 44.18 | 7,558,895 | +0.25(+0.57%) |
Dec 29, 2009 | 44.27 | 44.35 | 43.92 | 43.93 | 8,454,234 | -0.32(-0.72%) |
Dec 28, 2009 | 44.26 | 44.33 | 43.99 | 44.25 | 7,368,581 | +0.19(+0.44%) |
Dec 24, 2009 | 43.82 | 44.10 | 43.82 | 44.06 | 4,508,633 | +0.22(+0.51%) |
Dec 23, 2009 | 44.31 | 44.34 | 43.82 | 43.84 | 12,904,173 | -0.26(-0.58%) |
Dec 22, 2009 | 44.29 | 44.41 | 43.98 | 44.09 | 11,898,405 | -0.05(-0.10%) |
Dec 21, 2009 | 44.15 | 44.38 | 43.97 | 44.14 | 11,849,585 | +0.38(+0.87%) |
Dec 18, 2009 | 44.05 | 44.19 | 43.56 | 43.76 | 29,183,822 | +0.07(+0.16%) |
Dec 17, 2009 | 44.09 | 44.13 | 43.65 | 43.69 | 15,812,502 | -0.89(-2.00%) |
Dec 16, 2009 | 44.33 | 44.78 | 44.13 | 44.58 | 21,411,658 | +0.56(+1.27%) |
Dec 15, 2009 | 43.82 | 44.37 | 43.82 | 44.02 | 18,106,440 | +0.06(+0.14%) |
Dec 14, 2009 | 44.27 | 44.30 | 43.85 | 43.96 | 14,983,754 | -0.28(-0.64%) |
Dec 11, 2009 | 44.19 | 44.48 | 43.98 | 44.25 | 11,787,035 | +0.19(+0.44%) |
Dec 10, 2009 | 44.19 | 44.58 | 43.98 | 44.05 | 19,092,972 | +0.20(+0.47%) |
Dec 09, 2009 | 43.76 | 43.99 | 43.35 | 43.85 | 12,591,182 | +0.17(+0.39%) |
Dec 08, 2009 | 44.32 | 44.37 | 43.50 | 43.68 | 15,925,399 | -0.80(-1.80%) |
Dec 07, 2009 | 44.34 | 44.91 | 44.21 | 44.48 | 13,213,900 | +0.06(+0.13%) |
Dec 04, 2009 | 44.80 | 45.09 | 44.11 | 44.42 | 17,523,916 | +0.06(+0.14%) |
Dec 03, 2009 | 44.73 | 44.85 | 44.23 | 44.36 | 13,399,044 | -0.44(-0.98%) |
Dec 02, 2009 | 44.95 | 44.96 | 44.45 | 44.80 | 11,100,291 | -0.19(-0.42%) |
Dec 01, 2009 | 45.01 | 45.19 | 44.86 | 44.99 | 12,670,230 | +0.58(+1.31%) |
Nov 30, 2009 | 44.30 | 44.76 | 44.12 | 44.41 | 16,343,759 | -0.07(-0.17%) |
Nov 27, 2009 | 44.17 | 44.80 | 43.96 | 44.48 | 9,929,014 | -0.84(-1.85%) |
Nov 25, 2009 | 45.01 | 45.42 | 44.75 | 45.32 | 13,263,172 | +0.35(+0.77%) |
Nov 24, 2009 | 44.80 | 45.08 | 44.34 | 44.97 | 14,958,941 | +0.16(+0.37%) |
Nov 23, 2009 | 44.56 | 45.09 | 44.47 | 44.80 | 15,792,564 | +1.12(+2.57%) |
Nov 20, 2009 | 43.73 | 43.94 | 43.47 | 43.68 | 18,684,398 | -0.32(-0.74%) |
Nov 19, 2009 | 44.68 | 44.77 | 43.78 | 44.01 | 15,577,023 | -0.90(-2.00%) |
Nov 18, 2009 | 44.85 | 44.95 | 44.44 | 44.91 | 12,845,499 | +0.06(+0.14%) |
Nov 17, 2009 | 44.64 | 44.98 | 44.50 | 44.84 | 11,848,637 | +0.11(+0.25%) |
Nov 16, 2009 | 44.45 | 44.87 | 44.37 | 44.73 | 15,733,708 | +0.38(+0.86%) |
Nov 13, 2009 | 44.13 | 44.67 | 43.96 | 44.35 | 13,887,349 | +0.30(+0.67%) |
Nov 12, 2009 | 44.56 | 44.72 | 43.85 | 44.05 | 15,110,473 | -0.62(-1.39%) |
Nov 11, 2009 | 44.88 | 45.03 | 44.38 | 44.67 | 13,906,124 | +0.10(+0.22%) |
Nov 10, 2009 | 44.05 | 44.63 | 44.01 | 44.58 | 18,696,052 | +0.39(+0.88%) |
Nov 09, 2009 | 44.55 | 44.60 | 44.10 | 44.19 | 24,163,518 | +0.07(+0.17%) |
Nov 06, 2009 | 43.57 | 44.14 | 43.35 | 44.12 | 13,614,867 | +0.14(+0.31%) |
Nov 05, 2009 | 43.60 | 44.24 | 43.56 | 43.98 | 16,425,400 | +0.57(+1.32%) |
Nov 04, 2009 | 43.87 | 44.10 | 43.24 | 43.40 | 18,797,056 | -0.24(-0.55%) |
Nov 03, 2009 | 43.14 | 44.00 | 42.99 | 43.64 | 15,285,513 | +0.03(+0.08%) |
Nov 02, 2009 | 43.73 | 44.15 | 43.09 | 43.61 | 19,695,452 | +0.06(+0.13%) |
Oct 30, 2009 | 44.52 | 44.67 | 43.00 | 43.55 | 33,980,856 | -0.80(-1.81%) |
Oct 29, 2009 | 43.34 | 44.51 | 43.06 | 44.35 | 26,131,948 | +1.17(+2.71%) |
Oct 28, 2009 | 43.47 | 43.84 | 43.03 | 43.18 | 21,076,282 | -0.40(-0.91%) |
Oct 27, 2009 | 43.14 | 43.96 | 42.95 | 43.58 | 16,825,358 | +0.65(+1.51%) |
Oct 26, 2009 | 43.79 | 44.63 | 42.87 | 42.93 | 19,583,306 | -0.70(-1.60%) |
Oct 23, 2009 | 43.67 | 43.74 | 43.36 | 43.63 | 14,639,447 | -0.35(-0.79%) |
Oct 22, 2009 | 43.59 | 44.23 | 43.24 | 43.98 | 22,269,276 | +0.18(+0.42%) |
Oct 21, 2009 | 43.59 | 44.59 | 43.09 | 43.80 | 15,238,170 | -0.03(-0.08%) |
Oct 20, 2009 | 43.47 | 44.15 | 43.43 | 43.83 | 14,342,639 | -0.36(-0.81%) |
Oct 19, 2009 | 43.78 | 44.41 | 43.55 | 44.19 | 14,451,065 | +0.48(+1.11%) |
Oct 16, 2009 | 43.46 | 43.81 | 43.23 | 43.71 | 17,350,078 | +0.32(+0.74%) |
Oct 15, 2009 | 42.78 | 43.73 | 42.69 | 43.39 | 18,078,196 | +0.45(+1.05%) |
Oct 14, 2009 | 42.61 | 43.10 | 42.42 | 42.94 | 16,316,431 | +0.79(+1.88%) |
Oct 13, 2009 | 41.95 | 42.34 | 41.67 | 42.15 | 15,893,148 | +0.23(+0.54%) |
Oct 12, 2009 | 42.03 | 42.16 | 41.62 | 41.92 | 11,933,301 | +0.52(+1.25%) |
Oct 09, 2009 | 40.93 | 41.50 | 40.66 | 41.40 | 15,494,397 | +0.75(+1.83%) |
Oct 08, 2009 | 40.34 | 40.87 | 40.23 | 40.66 | 17,789,152 | +0.53(+1.33%) |
Oct 07, 2009 | 40.01 | 40.22 | 39.54 | 40.12 | 12,185,486 | -0.03(-0.07%) |
Oct 06, 2009 | 39.91 | 40.31 | 39.56 | 40.15 | 14,870,358 | +0.67(+1.69%) |
Oct 05, 2009 | 38.85 | 39.72 | 38.62 | 39.48 | 17,184,072 | +0.71(+1.83%) |
Oct 02, 2009 | 38.82 | 39.14 | 38.71 | 38.77 | 15,754,039 | -0.33(-0.84%) |
Oct 01, 2009 | 40.06 | 40.06 | 39.09 | 39.10 | 16,207,516 | -0.97(-2.43%) |
Sep 30, 2009 | 40.47 | 40.48 | 39.70 | 40.08 | 24,342,906 | -0.27(-0.68%) |
Sep 29, 2009 | 40.68 | 40.85 | 40.28 | 40.35 | 13,817,811 | -0.53(-1.31%) |
Sep 28, 2009 | 40.28 | 40.95 | 40.14 | 40.88 | 10,584,860 | +0.68(+1.68%) |
Sep 25, 2009 | 40.16 | 40.57 | 40.04 | 40.21 | 12,747,112 | -0.03(-0.07%) |
Sep 24, 2009 | 40.57 | 40.74 | 39.92 | 40.23 | 17,585,178 | -0.38(-0.92%) |
Sep 23, 2009 | 41.25 | 41.47 | 40.54 | 40.61 | 17,316,218 | -0.72(-1.73%) |
Sep 22, 2009 | 41.38 | 41.52 | 41.05 | 41.33 | 12,450,955 | +0.33(+0.81%) |
Sep 21, 2009 | 40.74 | 41.19 | 40.67 | 41.00 | 16,476,350 | -0.34(-0.81%) |
Sep 18, 2009 | 41.44 | 41.75 | 41.25 | 41.33 | 28,277,724 | +0.38(+0.93%) |
Sep 17, 2009 | 41.07 | 41.40 | 40.86 | 40.95 | 15,187,613 | -0.08(-0.20%) |
Sep 16, 2009 | 40.89 | 41.31 | 40.71 | 41.04 | 19,476,048 | +0.28(+0.68%) |
Sep 15, 2009 | 40.59 | 40.80 | 40.04 | 40.76 | 18,310,796 | +0.34(+0.83%) |
Sep 14, 2009 | 39.80 | 40.47 | 39.73 | 40.42 | 12,643,758 | +0.16(+0.41%) |
Sep 11, 2009 | 40.85 | 40.95 | 40.05 | 40.26 | 17,408,758 | -0.40(-0.98%) |
Sep 10, 2009 | 40.34 | 40.82 | 40.05 | 40.66 | 17,174,140 | +0.64(+1.59%) |
Sep 09, 2009 | 40.22 | 40.41 | 39.80 | 40.02 | 14,109,287 | -0.09(-0.21%) |
Sep 08, 2009 | 39.68 | 40.22 | 39.67 | 40.10 | 17,017,532 | +0.86(+2.20%) |
Sep 04, 2009 | 38.79 | 39.33 | 38.78 | 39.24 | 10,802,727 | +0.36(+0.92%) |
Sep 03, 2009 | 38.93 | 39.06 | 38.67 | 38.88 | 12,721,080 | +0.16(+0.43%) |
Sep 02, 2009 | 38.92 | 39.35 | 38.69 | 38.72 | 14,183,760 | -0.21(-0.54%) |
Sep 01, 2009 | 39.65 | 39.98 | 38.85 | 38.93 | 20,658,706 | -0.87(-2.19%) |
Aug 31, 2009 | 39.82 | 40.05 | 39.51 | 39.80 | 14,144,207 | -0.42(-1.05%) |
Aug 28, 2009 | 40.56 | 40.63 | 40.06 | 40.22 | 12,841,773 | -0.18(-0.45%) |
Aug 27, 2009 | 40.23 | 40.52 | 39.57 | 40.40 | 14,625,240 | -0.05(-0.13%) |
Aug 26, 2009 | 39.89 | 40.51 | 39.70 | 40.45 | 12,718,268 | +0.25(+0.62%) |
Aug 25, 2009 | 40.47 | 40.68 | 40.04 | 40.20 | 20,019,692 | -0.06(-0.16%) |
Aug 24, 2009 | 39.89 | 40.37 | 39.78 | 40.26 | 17,133,332 | +0.59(+1.48%) |
Aug 21, 2009 | 39.52 | 39.80 | 39.30 | 39.68 | 26,829,202 | +0.63(+1.62%) |
Aug 20, 2009 | 38.87 | 39.14 | 38.70 | 39.05 | 13,983,986 | +0.26(+0.68%) |
Aug 19, 2009 | 37.70 | 38.98 | 37.59 | 38.78 | 19,654,514 | +0.69(+1.82%) |
Aug 18, 2009 | 37.87 | 38.17 | 37.84 | 38.09 | 13,835,058 | +0.22(+0.59%) |
Aug 17, 2009 | 37.92 | 38.16 | 37.75 | 37.87 | 23,611,820 | -1.18(-3.03%) |
Aug 14, 2009 | 39.02 | 39.07 | 38.46 | 39.05 | 15,531,614 | +0.23(+0.60%) |
Aug 13, 2009 | 39.30 | 39.30 | 38.73 | 38.82 | 14,586,193 | -0.28(-0.73%) |
Aug 12, 2009 | 38.76 | 39.39 | 38.70 | 39.10 | 15,750,518 | +0.44(+1.15%) |
Aug 11, 2009 | 39.16 | 39.32 | 38.51 | 38.66 | 15,958,711 | -0.73(-1.86%) |
Aug 10, 2009 | 39.42 | 39.71 | 39.17 | 39.39 | 13,909,467 | -0.15(-0.39%) |
Aug 07, 2009 | 39.65 | 39.92 | 39.35 | 39.55 | 15,969,187 | +0.14(+0.36%) |
Aug 06, 2009 | 39.75 | 39.76 | 39.10 | 39.40 | 15,220,498 | -0.31(-0.77%) |
Aug 05, 2009 | 40.07 | 40.11 | 39.49 | 39.71 | 16,223,379 | -0.35(-0.88%) |
Aug 04, 2009 | 39.81 | 40.09 | 39.63 | 40.06 | 17,029,020 | +0.08(+0.20%) |
Aug 03, 2009 | 39.98 | 40.14 | 39.72 | 39.99 | 23,237,110 | +0.46(+1.16%) |
Jul 31, 2009 | 38.21 | 39.65 | 38.13 | 39.53 | 28,650,884 | +1.01(+2.61%) |
Jul 30, 2009 | 38.65 | 38.98 | 38.13 | 38.52 | 20,284,130 | +0.33(+0.86%) |
Jul 29, 2009 | 38.41 | 38.59 | 37.82 | 38.19 | 18,892,012 | -0.69(-1.79%) |
Jul 28, 2009 | 38.81 | 38.99 | 38.43 | 38.89 | 18,940,980 | -0.19(-0.50%) |
Jul 27, 2009 | 38.94 | 39.26 | 38.86 | 39.08 | 13,785,788 | +0.14(+0.37%) |
Jul 24, 2009 | 38.50 | 39.03 | 38.37 | 38.94 | 15,644,680 | +0.31(+0.80%) |
Jul 23, 2009 | 37.54 | 38.74 | 37.51 | 38.63 | 19,809,790 | +1.11(+2.96%) |
Jul 22, 2009 | 37.29 | 38.06 | 37.21 | 37.52 | 17,418,668 | -0.18(-0.47%) |
Jul 21, 2009 | 37.75 | 37.87 | 37.21 | 37.70 | 17,151,744 | +0.35(+0.93%) |
Jul 20, 2009 | 37.38 | 37.62 | 37.05 | 37.35 | 16,928,138 | +0.30(+0.80%) |
Jul 17, 2009 | 36.83 | 37.18 | 36.54 | 37.05 | 20,934,366 | +0.13(+0.35%) |
Jul 16, 2009 | 36.56 | 37.04 | 36.42 | 36.92 | 18,087,760 | +0.18(+0.50%) |
Jul 15, 2009 | 36.50 | 36.83 | 36.42 | 36.74 | 23,903,900 | +0.89(+2.49%) |
Jul 14, 2009 | 35.85 | 36.04 | 35.49 | 35.85 | 22,637,590 | +0.32(+0.90%) |
Jul 13, 2009 | 34.93 | 35.55 | 34.82 | 35.53 | 27,994,398 | +0.59(+1.69%) |
Jul 10, 2009 | 35.14 | 35.16 | 34.64 | 34.94 | 29,507,542 | -0.96(-2.66%) |
Jul 09, 2009 | 36.20 | 36.22 | 35.72 | 35.89 | 15,079,850 | +0.17(+0.48%) |
Jul 08, 2009 | 35.66 | 35.94 | 35.22 | 35.72 | 20,923,470 | +0.05(+0.13%) |
Jul 07, 2009 | 36.38 | 36.47 | 35.65 | 35.68 | 16,729,814 | -0.82(-2.25%) |
Jul 06, 2009 | 36.24 | 36.58 | 35.60 | 36.50 | 18,757,602 | -0.16(-0.43%) |
Jul 02, 2009 | 37.33 | 37.43 | 36.66 | 36.66 | 18,888,592 | -1.19(-3.16%) |
Jul 01, 2009 | 38.08 | 38.62 | 37.78 | 37.85 | 18,272,232 | +0.15(+0.41%) |
Jun 30, 2009 | 38.09 | 38.40 | 37.28 | 37.70 | 22,447,328 | -0.36(-0.94%) |
Jun 29, 2009 | 37.79 | 38.17 | 37.60 | 38.06 | 18,081,928 | +0.53(+1.41%) |
Jun 26, 2009 | 37.90 | 37.90 | 37.43 | 37.53 | 19,353,488 | -0.52(-1.38%) |
Jun 25, 2009 | 37.38 | 38.29 | 37.32 | 38.05 | 22,545,838 | +0.65(+1.75%) |
Jun 24, 2009 | 37.75 | 38.17 | 37.24 | 37.40 | 20,444,792 | -0.14(-0.36%) |
Jun 23, 2009 | 37.64 | 37.98 | 37.32 | 37.53 | 22,899,036 | +0.11(+0.30%) |
Jun 22, 2009 | 38.17 | 38.29 | 37.35 | 37.42 | 28,828,346 | -1.31(-3.38%) |
Jun 19, 2009 | 39.16 | 39.22 | 38.33 | 38.73 | 28,917,344 | -0.21(-0.54%) |
Jun 18, 2009 | 39.01 | 39.42 | 38.69 | 38.94 | 18,416,362 | -0.23(-0.58%) |
Jun 17, 2009 | 39.51 | 39.76 | 38.95 | 39.16 | 27,191,584 | -0.60(-1.50%) |
Jun 16, 2009 | 40.80 | 40.81 | 39.73 | 39.76 | 19,801,084 | -0.68(-1.69%) |
Jun 15, 2009 | 40.95 | 40.95 | 40.04 | 40.45 | 23,404,014 | -0.90(-2.19%) |
Jun 12, 2009 | 40.51 | 41.40 | 40.22 | 41.35 | 24,484,130 | +0.44(+1.07%) |
Jun 11, 2009 | 40.04 | 41.25 | 39.94 | 40.91 | 25,656,878 | +0.96(+2.39%) |
Jun 10, 2009 | 40.40 | 40.68 | 39.52 | 39.96 | 25,230,296 | +0.02(+0.04%) |
Jun 09, 2009 | 39.86 | 40.18 | 39.54 | 39.94 | 17,612,960 | +0.35(+0.88%) |
Jun 08, 2009 | 39.53 | 39.82 | 39.05 | 39.59 | 16,797,016 | +0.12(+0.30%) |
Jun 05, 2009 | 39.80 | 40.17 | 39.19 | 39.47 | 19,690,992 | -0.24(-0.60%) |
Jun 04, 2009 | 39.24 | 39.75 | 38.97 | 39.71 | 19,857,114 | +0.87(+2.24%) |
Jun 03, 2009 | 39.11 | 39.26 | 38.27 | 38.84 | 26,200,076 | -0.62(-1.57%) |
Jun 02, 2009 | 39.32 | 39.68 | 39.16 | 39.46 | 18,120,896 | +0.08(+0.20%) |
Jun 01, 2009 | 38.58 | 39.64 | 38.37 | 39.38 | 24,994,806 | +1.45(+3.81%) |
May 29, 2009 | 37.87 | 38.09 | 37.50 | 37.94 | 21,391,522 | +0.49(+1.31%) |
May 28, 2009 | 37.01 | 37.75 | 16.69 | 37.45 | 21,498,820 | +0.71(+1.92%) |
May 27, 2009 | 37.38 | 37.69 | 36.64 | 36.74 | 21,457,088 | -0.62(-1.66%) |
May 26, 2009 | 36.31 | 37.36 | 36.17 | 37.36 | 21,121,222 | +0.69(+1.89%) |
May 22, 2009 | 36.84 | 37.42 | 36.62 | 36.67 | 15,428,761 | -0.02(-0.05%) |
May 21, 2009 | 36.72 | 36.93 | 36.33 | 36.68 | 21,875,036 | -0.42(-1.13%) |
May 20, 2009 | 37.78 | 38.06 | 37.01 | 37.10 | 30,962,376 | -0.37(-0.99%) |
May 19, 2009 | 37.54 | 37.70 | 37.36 | 37.47 | 25,002,616 | -0.10(-0.26%) |
May 18, 2009 | 37.92 | 37.94 | 37.37 | 37.57 | 23,690,410 | +0.09(+0.23%) |
May 15, 2009 | 38.08 | 38.12 | 37.27 | 37.49 | 21,656,824 | -1.12(-2.90%) |
May 14, 2009 | 38.50 | 38.94 | 38.29 | 38.61 | 17,665,304 | -0.14(-0.37%) |
May 13, 2009 | 38.80 | 39.26 | 38.45 | 38.75 | 21,858,426 | -0.62(-1.58%) |
May 12, 2009 | 39.16 | 39.58 | 38.70 | 39.37 | 19,896,462 | +0.68(+1.75%) |
May 11, 2009 | 39.43 | 39.43 | 38.54 | 38.69 | 23,759,428 | -1.35(-3.38%) |
May 08, 2009 | 39.03 | 40.37 | 39.03 | 40.05 | 24,488,326 | +1.47(+3.81%) |
May 07, 2009 | 39.05 | 39.26 | 38.40 | 38.58 | 21,684,596 | -0.18(-0.46%) |
May 06, 2009 | 37.83 | 38.89 | 37.78 | 38.76 | 24,758,908 | +1.34(+3.59%) |
May 05, 2009 | 37.99 | 38.10 | 37.21 | 37.41 | 22,282,206 | -0.53(-1.39%) |
May 04, 2009 | 38.32 | 38.81 | 37.71 | 37.94 | 26,756,060 | -0.11(-0.28%) |
May 01, 2009 | 37.59 | 38.16 | 37.20 | 38.05 | 21,095,542 | +0.44(+1.16%) |
Apr 30, 2009 | 38.69 | 38.69 | 37.16 | 37.61 | 24,749,722 | -0.83(-2.16%) |
Apr 29, 2009 | 37.90 | 38.53 | 37.61 | 38.44 | 20,502,446 | +0.89(+2.38%) |
Apr 28, 2009 | 36.87 | 38.09 | 36.77 | 37.55 | 16,276,480 | +0.33(+0.89%) |
Apr 27, 2009 | 37.17 | 37.58 | 36.89 | 37.22 | 21,622,422 | -0.68(-1.79%) |
Apr 24, 2009 | 37.69 | 38.32 | 37.56 | 37.90 | 22,170,462 | +0.61(+1.63%) |
Apr 23, 2009 | 36.67 | 37.40 | 36.42 | 37.29 | 21,740,954 | +1.01(+2.79%) |
Apr 22, 2009 | 36.60 | 36.91 | 36.16 | 36.27 | 20,971,104 | -0.66(-1.79%) |
Apr 21, 2009 | 36.16 | 36.97 | 35.88 | 36.93 | 22,090,696 | +0.59(+1.63%) |
Apr 20, 2009 | 37.16 | 37.21 | 36.27 | 36.34 | 20,655,692 | -1.22(-3.24%) |
Apr 17, 2009 | 37.79 | 37.98 | 37.40 | 37.56 | 22,250,010 | +0.05(+0.12%) |
Apr 16, 2009 | 38.21 | 38.21 | 37.05 | 37.51 | 21,017,900 | -0.44(-1.15%) |
Apr 15, 2009 | 37.80 | 38.09 | 37.32 | 37.95 | 19,717,162 | +0.07(+0.18%) |
Apr 14, 2009 | 38.06 | 38.33 | 37.58 | 37.88 | 22,796,686 | -0.80(-2.06%) |
Apr 13, 2009 | 38.38 | 38.78 | 37.85 | 38.68 | 22,169,578 | -0.71(-1.81%) |
Apr 09, 2009 | 39.58 | 39.75 | 38.99 | 39.39 | 19,433,670 | +0.43(+1.10%) |
Apr 08, 2009 | 38.54 | 39.31 | 38.36 | 38.97 | 19,757,210 | +0.05(+0.12%) |
Apr 07, 2009 | 39.30 | 39.36 | 38.65 | 38.92 | 19,483,062 | -0.85(-2.13%) |
Apr 06, 2009 | 39.68 | 39.86 | 39.07 | 39.77 | 18,331,160 | -0.34(-0.84%) |
Apr 03, 2009 | 39.77 | 40.35 | 39.50 | 40.10 | 20,342,526 | +0.10(+0.24%) |
Apr 02, 2009 | 39.83 | 40.56 | 39.55 | 40.01 | 31,755,420 | +1.14(+2.94%) |
Apr 01, 2009 | 37.55 | 39.09 | 37.46 | 38.86 | 25,129,604 | +0.60(+1.58%) |
Mar 31, 2009 | 38.37 | 38.99 | 38.00 | 38.26 | 32,849,144 | +0.25(+0.66%) |
Mar 30, 2009 | 38.43 | 38.63 | 37.53 | 38.01 | 25,139,820 | -1.92(-4.80%) |
Mar 26, 2009 | 40.17 | 40.35 | 39.35 | 39.93 | 27,951,374 | +0.27(+0.67%) |
Mar 25, 2009 | 39.46 | 39.93 | 38.60 | 39.66 | 29,388,370 | +0.42(+1.06%) |
Mar 24, 2009 | 38.83 | 39.82 | 12.80 | 39.24 | 27,050,334 | -0.10(-0.26%) |
Mar 23, 2009 | 38.40 | 39.36 | 38.28 | 39.35 | 35,713,424 | +2.53(+6.86%) |
Mar 20, 2009 | 38.43 | 38.68 | 36.57 | 36.82 | 41,850,404 | -1.82(-4.71%) |
Mar 19, 2009 | 38.83 | 39.38 | 38.03 | 38.64 | 30,265,098 | +0.75(+1.98%) |
Mar 18, 2009 | 36.81 | 38.11 | 36.39 | 37.89 | 31,358,174 | +0.73(+1.96%) |
Mar 17, 2009 | 35.91 | 37.18 | 35.52 | 37.16 | 25,892,316 | +1.35(+3.77%) |
Mar 16, 2009 | 35.09 | 36.53 | 35.09 | 35.81 | 23,324,756 | +0.02(+0.05%) |
Mar 13, 2009 | 36.35 | 36.41 | 35.34 | 35.80 | 0 | -0.28(-0.77%) |
Mar 12, 2009 | 35.11 | 36.14 | 34.79 | 36.08 | 27,421,044 | +1.24(+3.56%) |
Mar 11, 2009 | 34.77 | 35.73 | 34.33 | 34.83 | 26,995,704 | -0.18(-0.50%) |
Mar 10, 2009 | 34.08 | 35.15 | 33.73 | 35.01 | 38,566,544 | +1.85(+5.58%) |
Mar 09, 2009 | 32.79 | 33.91 | 32.72 | 33.16 | 31,047,702 | +0.01(+0.02%) |
Mar 06, 2009 | 32.73 | 33.78 | 32.13 | 33.16 | 0 | +1.03(+3.21%) |
Mar 05, 2009 | 33.04 | 33.15 | 31.93 | 32.13 | 39,134,008 | -1.60(-4.76%) |
Mar 04, 2009 | 33.61 | 34.39 | 33.49 | 33.73 | 33,554,168 | +0.89(+2.72%) |
Mar 02, 2009 | 33.78 | 34.25 | 32.83 | 32.84 | 33,942,756 | -1.71(-4.94%) |
Feb 27, 2009 | 35.23 | 35.71 | 34.46 | 34.54 | 0 | -1.42(-3.94%) |
Feb 26, 2009 | 36.62 | 37.15 | 35.81 | 35.96 | 27,612,374 | -0.17(-0.47%) |
Feb 25, 2009 | 37.16 | 37.34 | 36.00 | 36.13 | 46,890,512 | -1.01(-2.73%) |
Feb 24, 2009 | 36.00 | 37.46 | 35.61 | 37.14 | 33,798,704 | +1.33(+3.72%) |
Feb 23, 2009 | 37.55 | 38.04 | 35.60 | 35.81 | 33,058,536 | -1.21(-3.27%) |
Feb 20, 2009 | 37.26 | 37.67 | 36.26 | 37.03 | 34,950,336 | -0.92(-2.41%) |
Feb 19, 2009 | 37.55 | 38.53 | 37.55 | 37.94 | 17,865,176 | +0.32(+0.85%) |
Feb 18, 2009 | 37.83 | 38.24 | 37.33 | 37.62 | 22,080,550 | -0.03(-0.09%) |
Feb 17, 2009 | 38.25 | 38.65 | 37.62 | 37.66 | 33,100,508 | -2.02(-5.09%) |
Feb 13, 2009 | 39.67 | 40.25 | 35.85 | 39.68 | 19,077,026 | -0.07(-0.19%) |
Feb 12, 2009 | 39.80 | 39.86 | 38.66 | 39.75 | 30,293,406 | -0.80(-1.96%) |
Feb 11, 2009 | 40.67 | 41.03 | 39.99 | 40.55 | 27,301,308 | +0.08(+0.20%) |
Feb 10, 2009 | 42.31 | 42.81 | 40.15 | 40.47 | 35,415,400 | -1.88(-4.43%) |
Feb 09, 2009 | 42.34 | 42.99 | 41.87 | 42.35 | 26,176,086 | -0.27(-0.64%) |
Feb 06, 2009 | 41.30 | 42.68 | 41.13 | 42.62 | 23,468,616 | +0.94(+2.25%) |
Feb 05, 2009 | 40.67 | 41.78 | 40.38 | 41.68 | 26,246,228 | +0.94(+2.30%) |
Feb 04, 2009 | 41.13 | 41.50 | 40.41 | 40.74 | 21,192,310 | -0.02(-0.06%) |
Feb 03, 2009 | 40.15 | 40.85 | 39.80 | 40.76 | 21,985,286 | +0.77(+1.92%) |
Feb 02, 2009 | 39.56 | 40.31 | 39.33 | 40.00 | 21,871,288 | -0.13(-0.33%) |
Jan 30, 2009 | 41.14 | 41.37 | 39.93 | 40.13 | 0 | -0.06(-0.14%) |
Jan 29, 2009 | 41.26 | 41.36 | 40.18 | 40.18 | 27,733,932 | -1.80(-4.30%) |
Jan 28, 2009 | 41.53 | 42.12 | 40.95 | 41.99 | 25,756,748 | +0.97(+2.36%) |
Jan 27, 2009 | 40.56 | 41.33 | 40.30 | 41.02 | 23,959,572 | +0.46(+1.12%) |
Jan 26, 2009 | 40.64 | 41.19 | 39.90 | 40.56 | 24,644,808 | +0.27(+0.66%) |
Jan 23, 2009 | 38.92 | 40.46 | 38.79 | 40.30 | 23,595,058 | +0.50(+1.24%) |
Jan 22, 2009 | 39.78 | 40.38 | 38.85 | 39.80 | 25,176,154 | -0.73(-1.80%) |
Jan 21, 2009 | 38.94 | 40.68 | 38.93 | 40.53 | 27,925,568 | +1.66(+4.27%) |
Jan 20, 2009 | 40.36 | 41.08 | 38.69 | 38.87 | 28,267,082 | -1.95(-4.78%) |
Jan 16, 2009 | 41.01 | 41.50 | 40.05 | 40.82 | 27,408,564 | +0.55(+1.37%) |
Jan 15, 2009 | 39.66 | 40.54 | 38.83 | 40.27 | 33,916,300 | +0.61(+1.55%) |
Jan 14, 2009 | 40.29 | 40.50 | 39.16 | 39.65 | 26,641,120 | -1.21(-2.97%) |
Jan 13, 2009 | 40.16 | 41.37 | 40.16 | 40.87 | 25,270,118 | +0.57(+1.41%) |
Jan 12, 2009 | 41.10 | 41.32 | 40.08 | 40.30 | 24,947,832 | -1.14(-2.75%) |
Jan 09, 2009 | 42.04 | 42.11 | 41.08 | 41.44 | 24,925,098 | -0.81(-1.91%) |
Jan 08, 2009 | 41.88 | 42.59 | 41.66 | 42.24 | 20,020,736 | +0.16(+0.38%) |
Jan 07, 2009 | 43.48 | 43.85 | 41.73 | 42.08 | 22,537,786 | -1.93(-4.38%) |
Jan 06, 2009 | 44.13 | 44.64 | 43.43 | 44.01 | 27,950,836 | +0.39(+0.90%) |
Jan 05, 2009 | 43.34 | 44.59 | 43.10 | 43.62 | 29,796,642 | +0.08(+0.18%) |
Jan 02, 2009 | 42.24 | 43.98 | 41.87 | 43.54 | 24,100,650 | +1.45(+3.45%) |