Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 41.29 | 41.76 | 41.22 | 41.44 | 13,357,322 | +0.28(+0.69%) |
Jan 28, 2010 | 41.01 | 41.65 | 40.79 | 41.16 | 16,421,581 | +0.24(+0.59%) |
Jan 27, 2010 | 39.93 | 41.02 | 39.93 | 40.92 | 13,681,856 | +0.82(+2.05%) |
Jan 26, 2010 | 39.82 | 40.30 | 39.47 | 40.10 | 20,997,964 | +0.62(+1.56%) |
Jan 25, 2010 | 40.19 | 40.24 | 39.37 | 39.48 | 9,483,007 | -0.63(-1.57%) |
Jan 22, 2010 | 40.16 | 40.61 | 40.06 | 40.11 | 8,420,984 | -0.02(-0.05%) |
Jan 21, 2010 | 40.70 | 40.79 | 39.90 | 40.13 | 8,232,118 | -0.40(-1.00%) |
Jan 20, 2010 | 40.83 | 40.83 | 39.98 | 40.53 | 9,349,704 | -0.25(-0.61%) |
Jan 19, 2010 | 39.98 | 40.92 | 39.85 | 40.78 | 12,093,489 | +0.92(+2.31%) |
Jan 15, 2010 | 39.71 | 39.86 | 39.86 | 39.86 | 10,216,590 | +0.06(+0.16%) |
Jan 14, 2010 | 39.93 | 40.06 | 39.62 | 39.80 | 6,588,363 | -0.26(-0.65%) |
Jan 13, 2010 | 39.93 | 40.22 | 39.66 | 40.06 | 7,134,895 | +0.35(+0.89%) |
Jan 12, 2010 | 40.49 | 40.69 | 38.85 | 39.71 | 15,901,038 | -0.70(-1.74%) |
Jan 11, 2010 | 40.34 | 40.65 | 40.12 | 40.41 | 5,732,877 | +0.18(+0.44%) |
Jan 08, 2010 | 39.73 | 40.27 | 39.43 | 40.23 | 9,279,877 | +0.35(+0.89%) |
Jan 07, 2010 | 39.98 | 40.06 | 38.73 | 39.88 | 14,643,497 | -0.37(-0.92%) |
Jan 06, 2010 | 40.35 | 40.67 | 40.04 | 40.24 | 8,488,086 | -0.30(-0.75%) |
Jan 05, 2010 | 40.63 | 40.88 | 39.88 | 40.55 | 11,123,571 | -0.35(-0.86%) |
Jan 04, 2010 | 40.13 | 41.01 | 40.08 | 40.90 | 7,447,030 | +0.81(+2.02%) |
Dec 31, 2009 | 40.73 | 40.09 | 40.09 | 40.09 | 5,683,895 | -0.69(-1.69%) |
Dec 30, 2009 | 40.75 | 40.96 | 40.61 | 40.78 | 3,507,227 | +0.01(+0.03%) |
Dec 29, 2009 | 40.94 | 41.05 | 40.51 | 40.76 | 4,363,023 | -0.10(-0.24%) |
Dec 28, 2009 | 40.73 | 40.91 | 40.56 | 40.86 | 3,868,037 | +0.17(+0.42%) |
Dec 24, 2009 | 40.51 | 40.71 | 40.32 | 40.69 | 1,811,371 | +0.05(+0.12%) |
Dec 23, 2009 | 40.74 | 40.87 | 40.43 | 40.64 | 6,056,431 | +0.09(+0.23%) |
Dec 22, 2009 | 40.58 | 40.79 | 40.44 | 40.55 | 5,953,732 | +0.35(+0.86%) |
Dec 21, 2009 | 39.73 | 40.48 | 39.68 | 40.20 | 8,013,515 | +0.66(+1.67%) |
Dec 18, 2009 | 39.14 | 39.69 | 38.91 | 39.54 | 16,860,120 | +0.86(+2.24%) |
Dec 17, 2009 | 39.00 | 39.00 | 38.35 | 38.68 | 8,659,043 | -0.35(-0.89%) |
Dec 16, 2009 | 39.60 | 39.78 | 39.00 | 39.03 | 9,709,569 | -0.48(-1.22%) |
Dec 15, 2009 | 40.10 | 40.24 | 39.37 | 39.51 | 7,517,679 | -0.79(-1.95%) |
Dec 14, 2009 | 40.32 | 40.46 | 39.97 | 40.29 | 5,896,663 | +0.39(+0.98%) |
Dec 11, 2009 | 39.89 | 40.17 | 39.71 | 39.90 | 6,249,007 | +0.08(+0.20%) |
Dec 10, 2009 | 39.71 | 40.29 | 39.68 | 39.83 | 9,152,841 | +0.09(+0.21%) |
Dec 09, 2009 | 39.51 | 39.83 | 39.25 | 39.74 | 7,012,337 | +0.11(+0.27%) |
Dec 08, 2009 | 39.68 | 39.83 | 39.49 | 39.63 | 6,888,585 | -0.39(-0.97%) |
Dec 07, 2009 | 40.62 | 40.71 | 39.92 | 40.02 | 8,553,225 | -0.26(-0.65%) |
Dec 04, 2009 | 40.45 | 40.71 | 40.07 | 40.29 | 7,208,291 | +0.21(+0.53%) |
Dec 03, 2009 | 40.68 | 40.80 | 39.89 | 40.07 | 10,286,110 | -0.67(-1.65%) |
Dec 02, 2009 | 40.45 | 41.02 | 40.41 | 40.75 | 6,597,611 | +0.30(+0.74%) |
Dec 01, 2009 | 39.95 | 40.57 | 39.93 | 40.45 | 6,973,163 | +0.52(+1.30%) |
Nov 30, 2009 | 40.16 | 40.39 | 39.86 | 39.93 | 8,099,004 | -0.11(-0.27%) |
Nov 27, 2009 | 39.51 | 40.38 | 39.39 | 40.04 | 4,200,970 | -0.41(-1.02%) |
Nov 25, 2009 | 40.29 | 40.91 | 40.19 | 40.45 | 6,594,103 | +0.20(+0.49%) |
Nov 24, 2009 | 40.00 | 40.25 | 39.81 | 40.25 | 7,306,734 | +0.39(+0.98%) |
Nov 23, 2009 | 39.56 | 40.10 | 39.51 | 39.86 | 7,103,004 | +0.62(+1.57%) |
Nov 20, 2009 | 39.54 | 39.54 | 39.06 | 39.25 | 13,396,223 | -0.48(-1.21%) |
Nov 19, 2009 | 39.60 | 39.85 | 39.33 | 39.73 | 7,027,881 | -0.06(-0.14%) |
Nov 18, 2009 | 39.66 | 40.02 | 39.54 | 39.78 | 8,394,519 | -0.10(-0.25%) |
Nov 17, 2009 | 39.68 | 39.93 | 39.56 | 39.88 | 5,779,464 | +0.10(+0.25%) |
Nov 16, 2009 | 39.37 | 39.93 | 39.21 | 39.78 | 8,625,262 | +0.52(+1.32%) |
Nov 13, 2009 | 39.25 | 39.43 | 39.10 | 39.27 | 7,253,237 | +0.13(+0.34%) |
Nov 12, 2009 | 39.15 | 39.55 | 38.85 | 39.13 | 11,598,939 | +0.31(+0.80%) |
Nov 11, 2009 | 38.39 | 38.87 | 38.38 | 38.82 | 6,930,146 | +0.48(+1.26%) |
Nov 10, 2009 | 38.86 | 38.95 | 38.13 | 38.34 | 12,553,139 | -0.57(-1.48%) |
Nov 09, 2009 | 38.77 | 39.07 | 38.63 | 38.91 | 8,932,045 | +0.16(+0.40%) |
Nov 06, 2009 | 38.17 | 38.93 | 38.17 | 38.76 | 7,754,725 | +0.45(+1.18%) |
Nov 05, 2009 | 37.62 | 38.49 | 37.40 | 38.30 | 12,040,851 | +1.37(+3.70%) |
Nov 04, 2009 | 37.19 | 37.47 | 36.65 | 36.93 | 12,045,373 | -0.30(-0.80%) |
Nov 03, 2009 | 37.05 | 37.46 | 36.85 | 37.23 | 9,960,610 | +0.08(+0.21%) |
Nov 02, 2009 | 37.46 | 38.15 | 36.97 | 37.15 | 15,193,999 | -0.84(-2.22%) |
Oct 30, 2009 | 38.35 | 38.86 | 37.49 | 38.00 | 16,981,512 | -0.47(-1.23%) |
Oct 29, 2009 | 38.22 | 38.71 | 38.22 | 38.47 | 10,033,607 | +0.41(+1.08%) |
Oct 28, 2009 | 38.52 | 38.83 | 38.05 | 38.06 | 9,451,624 | -0.50(-1.29%) |
Oct 27, 2009 | 38.27 | 38.87 | 38.13 | 38.56 | 12,489,612 | +0.06(+0.15%) |
Oct 26, 2009 | 39.82 | 40.12 | 38.32 | 38.50 | 17,785,368 | -1.30(-3.28%) |
Oct 23, 2009 | 39.77 | 40.27 | 39.51 | 39.80 | 13,550,358 | -0.48(-1.20%) |
Oct 22, 2009 | 40.90 | 40.92 | 39.71 | 40.29 | 29,058,872 | -1.81(-4.29%) |
Oct 21, 2009 | 41.58 | 42.51 | 41.24 | 42.09 | 18,784,306 | +0.89(+2.17%) |
Oct 20, 2009 | 41.68 | 42.41 | 41.12 | 41.20 | 15,319,481 | -1.49(-3.49%) |
Oct 19, 2009 | 42.35 | 43.37 | 42.16 | 42.69 | 15,102,003 | -0.77(-1.76%) |
Oct 16, 2009 | 43.56 | 43.74 | 43.01 | 43.45 | 9,264,277 | -0.36(-0.82%) |
Oct 15, 2009 | 42.92 | 43.83 | 42.77 | 43.82 | 11,139,824 | +0.89(+2.08%) |
Oct 14, 2009 | 42.06 | 43.06 | 42.06 | 42.92 | 9,444,772 | +0.92(+2.19%) |
Oct 13, 2009 | 42.08 | 42.21 | 41.77 | 42.00 | 7,717,228 | -0.17(-0.40%) |
Oct 12, 2009 | 42.60 | 42.80 | 42.06 | 42.17 | 7,739,205 | +0.06(+0.15%) |
Oct 09, 2009 | 41.82 | 42.35 | 41.79 | 42.11 | 6,739,891 | +0.38(+0.90%) |
Oct 08, 2009 | 41.79 | 42.12 | 41.60 | 41.73 | 7,570,249 | +0.25(+0.60%) |
Oct 07, 2009 | 41.58 | 41.72 | 41.31 | 41.48 | 6,513,838 | -0.23(-0.54%) |
Oct 06, 2009 | 41.30 | 42.07 | 41.22 | 41.71 | 7,604,801 | +0.39(+0.94%) |
Oct 05, 2009 | 41.56 | 41.67 | 41.11 | 41.32 | 7,333,072 | -0.19(-0.46%) |
Oct 02, 2009 | 41.80 | 41.99 | 41.36 | 41.51 | 6,378,580 | -0.30(-0.71%) |
Oct 01, 2009 | 42.63 | 42.83 | 41.80 | 41.81 | 9,804,045 | -0.87(-2.04%) |
Sep 30, 2009 | 42.87 | 42.99 | 42.24 | 42.68 | 8,455,082 | -0.16(-0.38%) |
Sep 29, 2009 | 43.04 | 43.40 | 42.63 | 42.85 | 7,900,696 | +0.01(+0.02%) |
Sep 28, 2009 | 42.75 | 43.57 | 42.75 | 42.84 | 6,553,797 | +0.13(+0.30%) |
Sep 25, 2009 | 43.01 | 43.35 | 42.67 | 42.71 | 7,168,271 | -0.36(-0.84%) |
Sep 24, 2009 | 42.87 | 43.38 | 42.76 | 43.07 | 8,601,360 | +0.16(+0.38%) |
Sep 23, 2009 | 43.22 | 43.23 | 42.71 | 42.91 | 10,710,545 | -0.20(-0.46%) |
Sep 22, 2009 | 44.23 | 44.30 | 42.93 | 43.11 | 12,913,915 | -1.05(-2.38%) |
Sep 21, 2009 | 44.09 | 44.20 | 43.35 | 44.16 | 11,644,727 | +1.07(+2.48%) |
Sep 18, 2009 | 43.09 | 43.44 | 42.82 | 43.09 | 13,633,797 | +0.20(+0.46%) |
Sep 17, 2009 | 42.41 | 42.92 | 42.25 | 42.89 | 10,880,151 | +0.59(+1.39%) |
Sep 16, 2009 | 41.53 | 42.36 | 41.43 | 42.30 | 9,185,230 | +0.86(+2.07%) |
Sep 15, 2009 | 41.85 | 41.87 | 41.17 | 41.44 | 10,037,015 | -0.52(-1.23%) |
Sep 14, 2009 | 41.46 | 42.18 | 41.46 | 41.96 | 7,211,497 | +0.47(+1.14%) |
Sep 11, 2009 | 41.77 | 41.82 | 41.40 | 41.48 | 6,774,446 | -0.35(-0.83%) |
Sep 10, 2009 | 42.12 | 42.13 | 41.56 | 41.83 | 8,099,873 | -0.11(-0.25%) |
Sep 09, 2009 | 41.77 | 42.21 | 41.65 | 41.94 | 6,721,075 | +0.01(+0.03%) |
Sep 08, 2009 | 41.81 | 42.26 | 41.68 | 41.92 | 8,532,267 | +0.15(+0.36%) |
Sep 04, 2009 | 41.30 | 41.82 | 41.19 | 41.77 | 6,587,450 | +0.34(+0.82%) |
Sep 03, 2009 | 41.68 | 41.68 | 40.85 | 41.43 | 9,831,068 | -0.45(-1.07%) |
Sep 02, 2009 | 41.69 | 42.05 | 41.50 | 41.88 | 7,321,898 | +0.09(+0.20%) |
Sep 01, 2009 | 42.24 | 42.99 | 41.56 | 41.80 | 9,311,508 | -0.57(-1.34%) |
Aug 31, 2009 | 41.92 | 42.63 | 41.92 | 42.36 | 9,851,134 | +0.12(+0.29%) |
Aug 28, 2009 | 42.72 | 43.08 | 41.92 | 42.24 | 7,284,307 | -0.45(-1.06%) |
Aug 27, 2009 | 43.12 | 43.36 | 42.52 | 42.70 | 8,606,324 | -0.70(-1.62%) |
Aug 26, 2009 | 42.84 | 43.79 | 42.53 | 43.40 | 8,716,264 | +0.62(+1.46%) |
Aug 25, 2009 | 42.64 | 43.21 | 42.60 | 42.77 | 8,661,895 | -0.01(-0.03%) |
Aug 24, 2009 | 43.05 | 43.11 | 42.54 | 42.79 | 7,479,481 | -0.18(-0.43%) |
Aug 21, 2009 | 43.11 | 43.23 | 42.31 | 42.97 | 9,320,858 | +0.25(+0.58%) |
Aug 20, 2009 | 42.48 | 43.03 | 42.24 | 42.72 | 6,476,679 | +0.11(+0.25%) |
Aug 19, 2009 | 42.16 | 42.73 | 41.92 | 42.62 | 8,956,340 | +0.27(+0.64%) |
Aug 18, 2009 | 42.48 | 42.74 | 41.97 | 42.35 | 8,927,458 | -0.06(-0.13%) |
Aug 17, 2009 | 42.86 | 42.98 | 42.33 | 42.41 | 11,735,594 | -0.72(-1.66%) |
Aug 14, 2009 | 43.32 | 43.64 | 42.51 | 43.12 | 18,277,208 | -0.01(-0.02%) |
Aug 13, 2009 | 44.12 | 45.89 | 42.95 | 43.13 | 29,282,320 | -0.92(-2.09%) |
Aug 12, 2009 | 44.44 | 44.50 | 43.77 | 44.05 | 13,911,790 | -0.46(-1.03%) |
Aug 11, 2009 | 43.24 | 44.63 | 42.85 | 44.51 | 21,796,986 | +1.11(+2.56%) |
Aug 10, 2009 | 42.85 | 43.46 | 42.37 | 43.40 | 9,471,718 | +0.53(+1.24%) |
Aug 07, 2009 | 43.62 | 43.65 | 42.50 | 42.87 | 12,244,866 | -0.14(-0.33%) |
Aug 06, 2009 | 44.23 | 44.26 | 42.97 | 43.01 | 12,551,617 | -1.15(-2.60%) |
Aug 05, 2009 | 45.11 | 45.23 | 43.94 | 44.16 | 10,012,153 | -1.49(-3.26%) |
Aug 04, 2009 | 44.04 | 45.66 | 44.02 | 45.64 | 16,565,151 | +1.08(+2.43%) |
Aug 03, 2009 | 44.23 | 44.63 | 43.73 | 44.56 | 10,073,174 | +0.40(+0.91%) |
Jul 31, 2009 | 44.67 | 45.08 | 43.94 | 44.16 | 8,976,306 | -0.57(-1.27%) |
Jul 30, 2009 | 45.12 | 45.71 | 44.64 | 44.72 | 13,909,590 | -0.09(-0.19%) |
Jul 29, 2009 | 44.38 | 45.00 | 44.19 | 44.81 | 16,668,102 | +0.57(+1.30%) |
Jul 28, 2009 | 44.44 | 44.53 | 43.53 | 44.23 | 26,531,308 | +1.17(+2.72%) |
Jul 27, 2009 | 43.28 | 43.58 | 42.36 | 43.06 | 15,364,565 | -0.11(-0.25%) |
Jul 24, 2009 | 41.95 | 43.23 | 41.95 | 43.17 | 9,559,596 | +0.77(+1.80%) |
Jul 23, 2009 | 41.41 | 42.50 | 41.13 | 42.41 | 14,132,829 | +1.04(+2.52%) |
Jul 22, 2009 | 41.53 | 41.89 | 41.12 | 41.36 | 7,751,070 | -0.18(-0.44%) |
Jul 21, 2009 | 41.58 | 41.76 | 41.18 | 41.55 | 9,570,658 | +0.26(+0.62%) |
Jul 20, 2009 | 41.52 | 41.74 | 40.95 | 41.29 | 10,147,932 | -0.37(-0.88%) |
Jul 17, 2009 | 41.67 | 41.81 | 41.10 | 41.66 | 11,188,875 | +0.23(+0.55%) |
Jul 16, 2009 | 41.04 | 42.39 | 40.75 | 41.43 | 17,197,242 | +0.43(+1.04%) |
Jul 15, 2009 | 41.36 | 41.37 | 40.56 | 41.01 | 14,446,268 | -0.16(-0.40%) |
Jul 14, 2009 | 41.03 | 41.65 | 40.98 | 41.17 | 12,023,613 | +0.06(+0.15%) |
Jul 13, 2009 | 40.79 | 41.26 | 40.50 | 41.11 | 16,869,674 | +0.14(+0.35%) |
Jul 10, 2009 | 40.83 | 41.64 | 40.66 | 40.97 | 12,150,426 | -0.23(-0.55%) |
Jul 09, 2009 | 41.83 | 42.02 | 40.78 | 41.19 | 22,873,768 | -0.97(-2.30%) |
Jul 08, 2009 | 42.70 | 43.19 | 42.08 | 42.16 | 70,608,896 | +5.15(+13.92%) |
Jul 07, 2009 | 36.79 | 37.53 | 36.57 | 37.01 | 14,075,801 | +0.13(+0.35%) |
Jul 06, 2009 | 36.28 | 36.98 | 35.89 | 36.89 | 10,225,101 | +0.41(+1.13%) |
Jul 02, 2009 | 37.20 | 37.34 | 36.47 | 36.47 | 10,687,291 | -0.91(-2.44%) |
Jul 01, 2009 | 37.91 | 37.91 | 37.33 | 37.39 | 11,804,769 | -0.13(-0.34%) |
Jun 30, 2009 | 37.49 | 37.83 | 37.03 | 37.52 | 15,247,397 | -0.12(-0.32%) |
Jun 29, 2009 | 37.25 | 37.74 | 36.88 | 37.64 | 17,575,940 | +0.22(+0.59%) |
Jun 26, 2009 | 36.45 | 37.52 | 36.15 | 37.42 | 43,906,140 | +0.62(+1.69%) |
Jun 25, 2009 | 36.67 | 36.96 | 35.89 | 36.79 | 11,539,554 | +0.64(+1.78%) |
Jun 24, 2009 | 36.17 | 36.42 | 35.90 | 36.15 | 11,323,762 | -0.09(-0.25%) |
Jun 23, 2009 | 36.18 | 36.51 | 36.08 | 36.24 | 11,359,279 | +0.11(+0.29%) |
Jun 22, 2009 | 36.52 | 36.70 | 36.08 | 36.13 | 13,819,636 | -0.96(-2.58%) |
Jun 19, 2009 | 37.77 | 38.16 | 36.89 | 37.09 | 28,222,136 | -0.49(-1.30%) |
Jun 18, 2009 | 37.61 | 37.76 | 37.01 | 37.58 | 12,959,091 | +0.16(+0.42%) |
Jun 17, 2009 | 36.42 | 37.66 | 36.36 | 37.42 | 15,888,478 | +1.13(+3.12%) |
Jun 16, 2009 | 35.58 | 36.59 | 35.42 | 36.29 | 15,441,857 | +1.25(+3.58%) |
Jun 15, 2009 | 35.42 | 35.61 | 34.87 | 35.04 | 9,935,630 | -0.68(-1.90%) |
Jun 12, 2009 | 35.15 | 35.93 | 34.96 | 35.72 | 9,600,617 | +0.37(+1.04%) |
Jun 11, 2009 | 35.43 | 35.84 | 34.94 | 35.35 | 11,325,670 | -0.16(-0.46%) |
Jun 10, 2009 | 35.75 | 36.81 | 35.15 | 35.51 | 13,088,910 | -0.45(-1.26%) |
Jun 09, 2009 | 36.34 | 36.35 | 35.72 | 35.96 | 7,438,950 | -0.12(-0.33%) |
Jun 08, 2009 | 35.72 | 36.47 | 35.62 | 36.08 | 7,572,625 | +0.02(+0.06%) |
Jun 05, 2009 | 36.50 | 36.65 | 35.54 | 36.06 | 7,585,088 | -0.09(-0.24%) |
Jun 04, 2009 | 36.81 | 37.10 | 35.82 | 36.15 | 9,113,762 | -0.64(-1.75%) |
Jun 03, 2009 | 35.97 | 36.93 | 35.43 | 36.79 | 11,152,474 | +0.84(+2.35%) |
Jun 02, 2009 | 35.86 | 36.41 | 35.67 | 35.95 | 9,963,336 | +0.45(+1.26%) |
Jun 01, 2009 | 35.75 | 35.88 | 35.34 | 35.50 | 7,377,826 | +0.11(+0.32%) |
May 29, 2009 | 35.43 | 35.67 | 34.79 | 35.39 | 9,897,272 | -0.10(-0.28%) |
May 28, 2009 | 35.26 | 35.76 | 35.04 | 35.49 | 6,753,180 | +0.23(+0.66%) |
May 27, 2009 | 35.55 | 36.01 | 35.03 | 35.26 | 8,945,357 | -0.41(-1.15%) |
May 26, 2009 | 34.27 | 35.74 | 34.16 | 35.67 | 9,425,248 | +0.73(+2.09%) |
May 22, 2009 | 35.22 | 35.35 | 34.73 | 34.94 | 4,332,686 | -0.13(-0.38%) |
May 21, 2009 | 35.43 | 35.81 | 34.58 | 35.07 | 8,991,289 | -0.78(-2.17%) |
May 20, 2009 | 35.48 | 36.14 | 35.37 | 35.85 | 10,728,137 | +0.46(+1.30%) |
May 19, 2009 | 34.93 | 35.49 | 34.77 | 35.39 | 10,780,233 | +0.43(+1.22%) |
May 18, 2009 | 34.48 | 35.05 | 33.90 | 34.96 | 10,553,932 | +0.84(+2.45%) |
May 15, 2009 | 34.27 | 34.41 | 33.66 | 34.13 | 11,040,060 | -0.01(-0.04%) |
May 14, 2009 | 34.28 | 34.73 | 34.02 | 34.14 | 9,605,633 | +0.09(+0.27%) |
May 13, 2009 | 34.21 | 34.77 | 34.02 | 34.05 | 10,776,411 | -0.12(-0.35%) |
May 12, 2009 | 33.92 | 34.72 | 33.66 | 34.17 | 12,736,982 | +0.21(+0.63%) |
May 11, 2009 | 33.09 | 34.14 | 32.95 | 33.96 | 11,892,869 | +0.51(+1.53%) |
May 08, 2009 | 33.48 | 33.88 | 32.92 | 33.45 | 12,163,038 | +0.09(+0.25%) |
May 07, 2009 | 33.90 | 34.30 | 32.99 | 33.36 | 16,523,967 | -0.39(-1.15%) |
May 06, 2009 | 34.31 | 34.36 | 33.27 | 33.75 | 11,416,612 | -0.26(-0.75%) |
May 05, 2009 | 34.39 | 34.64 | 33.68 | 34.01 | 9,460,778 | -0.37(-1.07%) |
May 04, 2009 | 34.81 | 34.86 | 34.07 | 34.38 | 8,458,000 | -0.07(-0.21%) |
May 01, 2009 | 34.36 | 34.79 | 34.06 | 34.45 | 8,612,203 | +0.10(+0.29%) |
Apr 30, 2009 | 36.33 | 36.38 | 34.19 | 34.35 | 17,285,396 | -1.81(-5.02%) |
Apr 29, 2009 | 35.91 | 36.68 | 35.66 | 36.16 | 7,830,308 | +0.42(+1.17%) |
Apr 28, 2009 | 35.38 | 36.19 | 35.33 | 35.74 | 9,115,530 | +0.18(+0.52%) |
Apr 27, 2009 | 35.01 | 35.82 | 34.96 | 35.56 | 12,012,606 | +0.25(+0.70%) |
Apr 24, 2009 | 34.06 | 35.45 | 33.80 | 35.31 | 22,750,034 | +2.13(+6.43%) |
Apr 23, 2009 | 31.96 | 33.38 | 31.89 | 33.18 | 15,018,307 | +1.21(+3.79%) |
Apr 22, 2009 | 32.80 | 32.82 | 31.86 | 31.97 | 13,144,613 | -0.69(-2.13%) |
Apr 21, 2009 | 32.74 | 32.99 | 31.92 | 32.66 | 11,033,336 | +0.25(+0.77%) |
Apr 20, 2009 | 33.04 | 33.25 | 32.02 | 32.41 | 14,334,002 | -0.94(-2.83%) |
Apr 17, 2009 | 33.63 | 33.97 | 33.09 | 33.36 | 13,777,515 | -0.08(-0.23%) |
Apr 16, 2009 | 33.75 | 33.92 | 32.74 | 33.43 | 11,006,484 | -0.31(-0.92%) |
Apr 15, 2009 | 33.67 | 34.02 | 33.40 | 33.75 | 11,815,276 | -0.33(-0.96%) |
Apr 14, 2009 | 33.43 | 34.31 | 33.16 | 34.07 | 13,849,954 | +0.38(+1.11%) |
Apr 13, 2009 | 33.64 | 33.97 | 33.51 | 33.70 | 10,132,663 | -0.21(-0.61%) |
Apr 09, 2009 | 34.10 | 34.54 | 33.49 | 33.90 | 9,487,701 | -0.09(-0.27%) |
Apr 08, 2009 | 33.80 | 34.01 | 33.00 | 33.99 | 8,799,133 | +0.42(+1.25%) |
Apr 07, 2009 | 33.65 | 33.97 | 33.23 | 33.58 | 9,435,780 | -0.33(-0.96%) |
Apr 06, 2009 | 32.92 | 34.06 | 32.86 | 33.90 | 14,928,559 | +0.90(+2.73%) |
Apr 03, 2009 | 33.92 | 33.99 | 32.65 | 33.00 | 11,973,152 | -0.51(-1.52%) |
Apr 02, 2009 | 34.82 | 34.91 | 33.02 | 33.51 | 19,038,336 | -0.74(-2.15%) |
Apr 01, 2009 | 34.57 | 34.67 | 33.38 | 34.25 | 15,310,911 | -0.84(-2.40%) |
Mar 31, 2009 | 35.96 | 36.00 | 34.91 | 35.09 | 16,927,210 | -0.71(-1.98%) |
Mar 30, 2009 | 36.50 | 36.84 | 35.23 | 35.80 | 13,310,964 | -0.67(-1.85%) |
Mar 26, 2009 | 35.48 | 36.59 | 35.40 | 36.47 | 12,063,216 | +1.17(+3.31%) |
Mar 25, 2009 | 35.06 | 35.74 | 34.55 | 35.30 | 12,303,285 | +0.58(+1.67%) |
Mar 24, 2009 | 35.84 | 36.12 | 34.57 | 34.72 | 12,954,504 | -1.35(-3.75%) |
Mar 23, 2009 | 35.31 | 36.10 | 34.61 | 36.08 | 11,067,947 | +1.62(+4.71%) |
Mar 20, 2009 | 35.06 | 35.34 | 34.38 | 34.45 | 18,475,128 | -0.16(-0.47%) |
Mar 19, 2009 | 36.20 | 36.21 | 34.32 | 34.62 | 13,480,068 | -1.18(-3.29%) |
Mar 18, 2009 | 36.42 | 36.51 | 35.49 | 35.79 | 12,727,195 | -0.88(-2.40%) |
Mar 17, 2009 | 36.31 | 36.85 | 35.79 | 36.67 | 11,086,033 | +0.69(+1.91%) |
Mar 16, 2009 | 36.67 | 36.92 | 35.96 | 35.99 | 13,530,004 | -0.33(-0.92%) |
Mar 13, 2009 | 35.86 | 36.44 | 35.36 | 36.32 | 12,177,294 | +0.69(+1.95%) |
Mar 12, 2009 | 33.67 | 35.89 | 33.43 | 35.62 | 14,802,435 | +2.13(+6.35%) |
Mar 11, 2009 | 34.43 | 35.02 | 33.40 | 33.50 | 15,816,032 | -0.76(-2.21%) |
Mar 10, 2009 | 33.24 | 34.27 | 32.88 | 34.26 | 15,905,761 | +1.47(+4.47%) |
Mar 09, 2009 | 32.47 | 33.01 | 32.46 | 32.79 | 13,269,918 | -0.08(-0.24%) |
Mar 06, 2009 | 33.33 | 33.76 | 32.41 | 32.87 | 19,856,294 | -0.58(-1.74%) |
Mar 05, 2009 | 33.81 | 33.98 | 33.38 | 33.45 | 15,493,516 | -0.99(-2.86%) |
Mar 04, 2009 | 34.06 | 35.04 | 33.82 | 34.43 | 12,680,190 | +0.50(+1.48%) |
Mar 02, 2009 | 34.25 | 34.54 | 33.77 | 33.93 | 20,032,360 | -0.74(-2.15%) |
Feb 27, 2009 | 35.49 | 36.15 | 34.57 | 34.67 | 28,142,518 | -1.63(-4.49%) |
Feb 26, 2009 | 40.08 | 40.11 | 36.28 | 36.30 | 26,205,596 | -3.78(-9.42%) |
Feb 25, 2009 | 40.13 | 40.89 | 39.68 | 40.08 | 13,109,869 | -0.17(-0.42%) |
Feb 24, 2009 | 40.27 | 40.39 | 39.84 | 40.25 | 13,792,007 | +0.47(+1.19%) |
Feb 23, 2009 | 40.29 | 40.48 | 39.68 | 39.78 | 11,814,136 | -0.40(-0.99%) |
Feb 20, 2009 | 40.27 | 40.78 | 39.68 | 40.17 | 14,510,036 | -0.28(-0.68%) |
Feb 19, 2009 | 40.91 | 41.08 | 40.38 | 40.45 | 9,169,239 | -0.22(-0.54%) |
Feb 18, 2009 | 39.96 | 40.92 | 39.90 | 40.67 | 12,172,222 | +0.69(+1.74%) |
Feb 17, 2009 | 40.32 | 40.65 | 39.86 | 39.98 | 11,952,052 | -1.06(-2.57%) |
Feb 13, 2009 | 41.29 | 41.65 | 40.96 | 41.03 | 7,561,899 | -0.36(-0.87%) |
Feb 12, 2009 | 40.50 | 41.43 | 40.46 | 41.39 | 12,273,279 | +0.28(+0.69%) |
Feb 11, 2009 | 40.70 | 41.24 | 40.50 | 41.11 | 10,576,038 | +0.43(+1.05%) |
Feb 10, 2009 | 41.27 | 41.70 | 40.57 | 40.68 | 13,108,475 | -0.94(-2.26%) |
Feb 09, 2009 | 41.10 | 41.73 | 41.00 | 41.63 | 10,445,244 | +0.50(+1.22%) |
Feb 06, 2009 | 40.46 | 41.19 | 40.27 | 41.12 | 11,131,842 | +0.65(+1.61%) |
Feb 05, 2009 | 39.74 | 40.53 | 39.32 | 40.47 | 9,709,009 | +0.24(+0.60%) |
Feb 04, 2009 | 40.24 | 41.00 | 39.80 | 40.23 | 10,471,215 | +0.08(+0.19%) |
Feb 03, 2009 | 39.52 | 40.33 | 39.29 | 40.15 | 10,820,998 | +0.92(+2.35%) |