Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 73.50 | 74.20 | 72.12 | 73.21 | 10,417,050 | -0.29(-0.39%) |
May 27, 2010 | 70.49 | 73.51 | 69.56 | 73.50 | 14,034,674 | +5.91(+8.74%) |
May 26, 2010 | 71.76 | 72.10 | 67.57 | 67.59 | 12,458,144 | -1.49(-2.16%) |
May 25, 2010 | 67.18 | 69.45 | 66.43 | 69.08 | 15,871,847 | -1.92(-2.71%) |
May 24, 2010 | 72.45 | 73.35 | 70.94 | 71.00 | 10,658,786 | +0.15(+0.22%) |
May 21, 2010 | 66.18 | 71.63 | 66.03 | 70.85 | 20,719,772 | +3.27(+4.84%) |
May 20, 2010 | 67.26 | 69.62 | 66.82 | 67.58 | 15,728,054 | -2.55(-3.64%) |
May 19, 2010 | 70.20 | 71.98 | 68.36 | 70.13 | 13,577,890 | -1.44(-2.01%) |
May 18, 2010 | 74.72 | 75.25 | 71.42 | 71.57 | 12,488,733 | -1.61(-2.20%) |
May 17, 2010 | 74.14 | 75.10 | 71.64 | 73.18 | 15,382,060 | -0.80(-1.08%) |
May 14, 2010 | 73.92 | 74.81 | 72.28 | 73.98 | 19,573,960 | -1.66(-2.19%) |
May 13, 2010 | 80.92 | 82.29 | 75.00 | 75.64 | 58,799,332 | -2.57(-3.28%) |
May 12, 2010 | 74.26 | 78.36 | 72.82 | 78.21 | 41,762,216 | +6.79(+9.51%) |
May 11, 2010 | 68.50 | 71.67 | 68.12 | 71.42 | 209,330,000 | +1.94(+2.79%) |
May 10, 2010 | 68.23 | 69.48 | 66.74 | 69.48 | 17,209,500 | +5.53(+8.65%) |
May 07, 2010 | 66.69 | 67.12 | 63.00 | 63.95 | 17,065,010 | -2.85(-4.27%) |
May 06, 2010 | 68.52 | 69.46 | 62.50 | 66.80 | 17,336,950 | -2.15(-3.12%) |
May 05, 2010 | 67.85 | 69.89 | 67.15 | 68.95 | 14,360,670 | -0.35(-0.50%) |
May 04, 2010 | 70.21 | 70.30 | 68.66 | 69.30 | 12,903,670 | -1.60(-2.26%) |
May 03, 2010 | 69.70 | 71.20 | 69.50 | 70.90 | 10,426,680 | +2.00(+2.91%) |
Apr 30, 2010 | 70.85 | 71.64 | 68.77 | 68.90 | 14,952,250 | -2.09(-2.95%) |
Apr 29, 2010 | 70.80 | 71.80 | 70.10 | 70.99 | 36,905,228 | +8.85(+14.24%) |
Apr 28, 2010 | 62.62 | 62.79 | 62.00 | 62.14 | 15,602,370 | +0.13(+0.20%) |
Apr 27, 2010 | 63.14 | 63.20 | 61.55 | 62.01 | 12,930,780 | -2.07(-3.24%) |
Apr 26, 2010 | 64.83 | 65.15 | 63.71 | 64.08 | 9,018,930 | -0.49(-0.76%) |
Apr 23, 2010 | 64.25 | 64.78 | 64.07 | 64.58 | 8,499,750 | +0.57(+0.89%) |
Apr 22, 2010 | 62.50 | 64.19 | 62.33 | 64.00 | 8,247,960 | +1.01(+1.60%) |
Apr 21, 2010 | 63.63 | 63.68 | 62.50 | 63.00 | 8,802,640 | -0.59(-0.92%) |
Apr 20, 2010 | 62.08 | 63.58 | 61.98 | 63.58 | 14,521,300 | +2.23(+3.64%) |
Apr 19, 2010 | 62.73 | 63.07 | 60.22 | 61.35 | 19,732,880 | -1.89(-2.98%) |
Apr 16, 2010 | 64.34 | 64.50 | 63.01 | 63.24 | 16,052,690 | -1.66(-2.56%) |
Apr 15, 2010 | 63.94 | 65.00 | 63.82 | 64.90 | 17,095,670 | +1.13(+1.77%) |
Apr 14, 2010 | 63.13 | 63.96 | 63.00 | 63.77 | 13,635,800 | +1.10(+1.76%) |
Apr 13, 2010 | 62.74 | 63.04 | 62.35 | 62.67 | 8,848,070 | +0.05(+0.08%) |
Apr 12, 2010 | 62.56 | 62.95 | 62.20 | 62.62 | 6,533,490 | +0.07(+0.11%) |
Apr 09, 2010 | 62.30 | 62.74 | 62.02 | 62.55 | 10,592,630 | +0.56(+0.91%) |
Apr 08, 2010 | 61.60 | 62.27 | 61.15 | 61.98 | 10,567,710 | +0.21(+0.34%) |
Apr 07, 2010 | 61.86 | 62.75 | 61.60 | 61.77 | 14,932,900 | -0.17(-0.27%) |
Apr 06, 2010 | 59.82 | 61.94 | 59.67 | 61.94 | 16,724,300 | +1.81(+3.01%) |
Apr 05, 2010 | 60.23 | 60.45 | 59.70 | 60.13 | 6,730,060 | +0.13(+0.22%) |
Apr 01, 2010 | 60.37 | 60.00 | 60.00 | 60.00 | 103,330,000 | +0.30(+0.50%) |
Mar 31, 2010 | 59.55 | 59.85 | 59.30 | 59.70 | 6,594,900 | -0.12(-0.20%) |
Mar 30, 2010 | 60.25 | 60.72 | 59.62 | 59.82 | 9,722,370 | -0.53(-0.88%) |
Mar 29, 2010 | 59.74 | 60.74 | 59.50 | 60.35 | 9,262,480 | +0.71(+1.20%) |
Mar 26, 2010 | 58.85 | 59.85 | 58.52 | 59.64 | 13,642,000 | +0.44(+0.74%) |
Mar 25, 2010 | 61.21 | 61.35 | 59.07 | 59.20 | 25,623,850 | -1.65(-2.71%) |
Mar 24, 2010 | 59.59 | 61.34 | 59.50 | 60.85 | 32,517,900 | +1.36(+2.29%) |
Mar 23, 2010 | 59.06 | 60.32 | 58.75 | 59.49 | 36,572,680 | +1.52(+2.62%) |
Mar 22, 2010 | 57.04 | 58.58 | 56.40 | 57.97 | 32,498,570 | +1.01(+1.77%) |
Mar 19, 2010 | 58.30 | 58.38 | 56.85 | 56.97 | 18,970,670 | +0.50(+0.88%) |
Mar 18, 2010 | 56.51 | 57.00 | 56.08 | 56.47 | 9,565,730 | -0.23(-0.40%) |
Mar 17, 2010 | 57.53 | 57.80 | 56.40 | 56.70 | 14,764,400 | -0.62(-1.08%) |
Mar 16, 2010 | 58.21 | 58.80 | 57.15 | 57.32 | 24,321,500 | -0.37(-0.64%) |
Mar 15, 2010 | 57.05 | 62.85 | 56.32 | 57.68 | 51,988,920 | +2.66(+4.83%) |
Mar 12, 2010 | 55.85 | 55.95 | 54.98 | 55.02 | 14,487,760 | -0.39(-0.70%) |
Mar 11, 2010 | 54.85 | 55.64 | 54.54 | 55.41 | 16,013,690 | +0.49(+0.90%) |
Mar 10, 2010 | 54.21 | 55.15 | 54.16 | 54.92 | 16,691,930 | +1.01(+1.87%) |
Mar 09, 2010 | 53.34 | 54.43 | 53.34 | 53.91 | 15,208,660 | +0.48(+0.89%) |
Mar 08, 2010 | 52.38 | 53.66 | 52.22 | 53.43 | 14,639,910 | +1.36(+2.61%) |
Mar 05, 2010 | 51.99 | 52.50 | 51.58 | 52.08 | 12,167,780 | -0.30(-0.58%) |
Mar 04, 2010 | 51.80 | 52.50 | 51.49 | 52.38 | 8,265,220 | +0.68(+1.31%) |
Mar 03, 2010 | 51.47 | 51.81 | 51.25 | 51.70 | 7,365,190 | -0.19(-0.36%) |
Mar 02, 2010 | 52.45 | 52.48 | 51.54 | 51.89 | 9,972,660 | -0.40(-0.77%) |
Mar 01, 2010 | 52.09 | 52.33 | 51.57 | 52.29 | 10,264,620 | +0.42(+0.82%) |
Feb 26, 2010 | 50.97 | 51.87 | 50.83 | 51.87 | 10,966,260 | +0.98(+1.93%) |
Feb 25, 2010 | 50.22 | 50.89 | 49.54 | 50.89 | 9,820,500 | +0.34(+0.67%) |
Feb 24, 2010 | 50.20 | 50.65 | 49.86 | 50.55 | 8,697,070 | +0.38(+0.75%) |
Feb 23, 2010 | 50.35 | 50.71 | 49.80 | 50.17 | 11,453,690 | -0.55(-1.07%) |
Feb 22, 2010 | 50.15 | 50.97 | 50.12 | 50.72 | 16,392,300 | +0.70(+1.40%) |
Feb 19, 2010 | 49.69 | 50.03 | 49.36 | 50.02 | 11,406,860 | +0.25(+0.51%) |
Feb 18, 2010 | 48.75 | 49.89 | 48.61 | 49.76 | 11,541,600 | +1.01(+2.07%) |
Feb 17, 2010 | 48.90 | 48.90 | 48.50 | 48.75 | 6,156,210 | -0.20(-0.40%) |
Feb 16, 2010 | 49.25 | 49.40 | 48.69 | 48.95 | 12,050,870 | +0.15(+0.30%) |
Feb 12, 2010 | 48.30 | 48.80 | 48.80 | 48.80 | 121,570,000 | +0.05(+0.11%) |
Feb 11, 2010 | 48.18 | 48.93 | 48.16 | 48.75 | 21,929,110 | +0.53(+1.11%) |
Feb 10, 2010 | 47.19 | 48.29 | 46.50 | 48.21 | 56,476,788 | +4.71(+10.83%) |
Feb 09, 2010 | 44.73 | 44.91 | 43.24 | 43.50 | 27,638,450 | -0.82(-1.85%) |
Feb 08, 2010 | 44.59 | 45.29 | 44.17 | 44.32 | 11,811,700 | -0.56(-1.24%) |
Feb 05, 2010 | 44.30 | 44.92 | 43.91 | 44.88 | 17,819,810 | +0.79(+1.80%) |
Feb 04, 2010 | 44.41 | 44.85 | 43.79 | 44.09 | 15,423,770 | -0.89(-1.98%) |
Feb 03, 2010 | 43.75 | 45.10 | 43.50 | 44.98 | 30,604,130 | +2.36(+5.54%) |
Feb 02, 2010 | 42.84 | 42.85 | 42.31 | 42.62 | 9,850,310 | +0.05(+0.12%) |
Feb 01, 2010 | 41.78 | 42.98 | 41.68 | 42.57 | 16,949,070 | +1.40(+3.39%) |
Jan 29, 2010 | 42.01 | 42.40 | 40.67 | 41.17 | 12,736,570 | -0.61(-1.47%) |
Jan 28, 2010 | 42.74 | 42.90 | 41.70 | 41.78 | 10,435,780 | -0.65(-1.53%) |
Jan 27, 2010 | 42.27 | 42.57 | 41.61 | 42.44 | 14,333,860 | +0.50(+1.19%) |
Jan 26, 2010 | 41.46 | 42.36 | 40.92 | 41.94 | 13,981,860 | +0.42(+1.02%) |
Jan 25, 2010 | 42.09 | 42.40 | 41.31 | 41.52 | 10,404,360 | -0.17(-0.42%) |
Jan 22, 2010 | 43.18 | 43.20 | 41.50 | 41.69 | 23,882,210 | -2.31(-5.24%) |
Jan 21, 2010 | 43.76 | 44.30 | 43.40 | 44.00 | 12,027,010 | +0.03(+0.07%) |
Jan 20, 2010 | 43.37 | 44.73 | 43.34 | 43.97 | 18,410,300 | -0.12(-0.27%) |
Jan 19, 2010 | 45.00 | 45.20 | 42.91 | 44.08 | 55,307,620 | -2.68(-5.74%) |
Jan 15, 2010 | 46.29 | 46.77 | 46.77 | 46.77 | 464,400,000 | +0.34(+0.74%) |
Jan 14, 2010 | 44.06 | 46.80 | 43.44 | 46.42 | 60,246,708 | +2.48(+5.63%) |
Jan 13, 2010 | 44.27 | 44.32 | 42.50 | 43.95 | 120,558,568 | +5.30(+13.71%) |
Jan 12, 2010 | 39.41 | 39.57 | 38.47 | 38.65 | 29,940,120 | -1.41(-3.51%) |
Jan 11, 2010 | 40.58 | 40.71 | 39.78 | 40.06 | 12,210,280 | -0.37(-0.92%) |
Jan 08, 2010 | 40.00 | 40.80 | 39.60 | 40.43 | 16,701,710 | -0.04(-0.09%) |
Jan 07, 2010 | 41.04 | 41.16 | 40.20 | 40.46 | 14,325,070 | -0.79(-1.91%) |
Jan 06, 2010 | 41.90 | 42.01 | 40.93 | 41.25 | 23,431,250 | +0.66(+1.63%) |
Jan 05, 2010 | 41.05 | 41.20 | 40.24 | 40.59 | 15,719,030 | -0.41(-1.01%) |
Jan 04, 2010 | 41.60 | 41.70 | 40.78 | 41.00 | 13,460,660 | -0.12(-0.29%) |
Dec 31, 2009 | 41.77 | 41.12 | 41.12 | 41.12 | 67,150,000 | -0.50(-1.20%) |
Dec 30, 2009 | 41.69 | 41.99 | 41.42 | 41.62 | 7,272,900 | -0.34(-0.81%) |
Dec 29, 2009 | 42.65 | 42.67 | 41.81 | 41.96 | 7,870,660 | -0.47(-1.10%) |
Dec 28, 2009 | 41.85 | 42.64 | 41.77 | 42.43 | 11,082,130 | +0.83(+2.00%) |
Dec 24, 2009 | 41.59 | 42.18 | 41.41 | 41.60 | 7,954,040 | +0.18(+0.43%) |
Dec 23, 2009 | 40.01 | 41.50 | 40.00 | 41.42 | 13,626,170 | +1.54(+3.86%) |
Dec 22, 2009 | 40.85 | 41.05 | 39.46 | 39.88 | 16,770,150 | -0.86(-2.10%) |
Dec 21, 2009 | 41.52 | 41.79 | 40.57 | 40.74 | 11,350,820 | -0.70(-1.69%) |
Dec 18, 2009 | 41.72 | 41.96 | 41.13 | 41.44 | 13,512,480 | -0.14(-0.35%) |
Dec 17, 2009 | 42.22 | 42.51 | 41.50 | 41.58 | 13,355,020 | -1.04(-2.44%) |
Dec 16, 2009 | 42.63 | 42.92 | 42.35 | 42.63 | 7,676,330 | +0.23(+0.53%) |
Dec 15, 2009 | 42.25 | 42.98 | 42.17 | 42.40 | 10,577,090 | -0.05(-0.12%) |
Dec 14, 2009 | 41.94 | 42.50 | 41.64 | 42.45 | 7,744,380 | +0.64(+1.53%) |
Dec 11, 2009 | 42.46 | 42.50 | 41.70 | 41.81 | 6,957,770 | -0.42(-1.00%) |
Dec 10, 2009 | 42.72 | 42.88 | 42.20 | 42.23 | 9,152,640 | -0.41(-0.97%) |
Dec 09, 2009 | 41.90 | 42.67 | 41.51 | 42.65 | 12,394,360 | +0.76(+1.82%) |
Dec 08, 2009 | 41.71 | 42.41 | 41.61 | 41.88 | 10,835,920 | -0.22(-0.51%) |
Dec 07, 2009 | 42.40 | 42.57 | 41.81 | 42.10 | 12,660,060 | -0.43(-1.02%) |
Dec 04, 2009 | 43.27 | 43.55 | 42.20 | 42.53 | 15,837,310 | -0.26(-0.60%) |
Dec 03, 2009 | 43.46 | 43.85 | 42.67 | 42.79 | 11,824,560 | -0.68(-1.57%) |
Dec 02, 2009 | 43.63 | 44.10 | 43.33 | 43.47 | 13,241,060 | -0.08(-0.19%) |
Dec 01, 2009 | 43.86 | 43.95 | 43.26 | 43.55 | 14,343,570 | +0.18(+0.42%) |
Nov 30, 2009 | 43.51 | 43.77 | 42.86 | 43.37 | 18,884,430 | -0.60(-1.36%) |
Nov 27, 2009 | 42.65 | 44.15 | 42.55 | 43.97 | 13,379,180 | -0.25(-0.56%) |
Nov 25, 2009 | 43.83 | 44.33 | 43.71 | 44.22 | 12,251,120 | +0.66(+1.52%) |
Nov 24, 2009 | 43.55 | 43.73 | 42.90 | 43.55 | 12,134,230 | -0.35(-0.79%) |
Nov 23, 2009 | 43.39 | 43.99 | 43.32 | 43.90 | 14,280,440 | +1.14(+2.67%) |
Nov 20, 2009 | 42.42 | 42.78 | 42.18 | 42.76 | 11,138,750 | -0.04(-0.10%) |
Nov 19, 2009 | 43.12 | 43.19 | 42.32 | 42.80 | 14,169,080 | -0.71(-1.63%) |
Nov 18, 2009 | 44.05 | 44.10 | 43.12 | 43.51 | 17,061,350 | -0.64(-1.45%) |
Nov 17, 2009 | 43.60 | 44.29 | 43.56 | 44.15 | 13,003,500 | +0.32(+0.73%) |
Nov 16, 2009 | 43.73 | 44.26 | 43.41 | 43.83 | 16,695,540 | +0.58(+1.35%) |
Nov 13, 2009 | 42.67 | 43.25 | 42.43 | 43.25 | 12,253,550 | +0.53(+1.25%) |
Nov 12, 2009 | 42.80 | 43.39 | 42.43 | 42.72 | 16,085,330 | -0.34(-0.78%) |
Nov 11, 2009 | 43.19 | 43.84 | 42.31 | 43.05 | 21,532,920 | +0.24(+0.56%) |
Nov 10, 2009 | 42.55 | 42.89 | 42.17 | 42.81 | 14,839,770 | +0.22(+0.53%) |
Nov 09, 2009 | 41.60 | 42.59 | 41.44 | 42.59 | 26,091,350 | +1.61(+3.94%) |
Nov 06, 2009 | 39.06 | 41.05 | 39.00 | 40.97 | 26,381,640 | +1.35(+3.41%) |
Nov 05, 2009 | 38.95 | 39.74 | 38.87 | 39.62 | 18,674,690 | +0.99(+2.55%) |
Nov 04, 2009 | 38.60 | 39.20 | 38.50 | 38.64 | 15,831,500 | +0.33(+0.87%) |
Nov 03, 2009 | 37.04 | 38.45 | 36.91 | 38.30 | 14,405,160 | +0.76(+2.02%) |
Nov 02, 2009 | 37.95 | 38.05 | 37.00 | 37.55 | 21,915,620 | -0.25(-0.65%) |
Oct 30, 2009 | 39.18 | 39.89 | 37.68 | 37.79 | 26,639,030 | -1.55(-3.93%) |
Oct 29, 2009 | 39.57 | 40.09 | 38.91 | 39.34 | 25,069,720 | -0.34(-0.86%) |
Oct 28, 2009 | 38.37 | 39.94 | 38.34 | 39.68 | 47,793,780 | +1.32(+3.43%) |
Oct 27, 2009 | 35.57 | 38.82 | 35.30 | 38.37 | 107,478,032 | -4.93(-11.39%) |
Oct 26, 2009 | 43.89 | 43.99 | 42.45 | 43.30 | 35,072,968 | -0.23(-0.54%) |
Oct 23, 2009 | 43.25 | 43.75 | 41.85 | 43.53 | 32,623,830 | +1.97(+4.74%) |
Oct 22, 2009 | 40.40 | 41.62 | 40.34 | 41.56 | 12,688,910 | +0.97(+2.38%) |
Oct 21, 2009 | 40.46 | 41.65 | 40.46 | 40.59 | 13,732,820 | -0.28(-0.69%) |
Oct 20, 2009 | 40.57 | 41.89 | 40.42 | 40.87 | 19,052,110 | -0.23(-0.56%) |
Oct 19, 2009 | 39.67 | 41.30 | 39.23 | 41.10 | 20,993,480 | +1.52(+3.85%) |
Oct 16, 2009 | 40.18 | 40.38 | 39.55 | 39.58 | 16,337,290 | -0.41(-1.03%) |
Oct 15, 2009 | 40.90 | 41.22 | 39.89 | 39.99 | 22,712,810 | -1.03(-2.51%) |
Oct 14, 2009 | 41.37 | 41.70 | 40.59 | 41.02 | 18,230,790 | +0.27(+0.66%) |
Oct 13, 2009 | 41.30 | 41.47 | 40.44 | 40.75 | 27,336,490 | -0.60(-1.45%) |
Oct 12, 2009 | 41.99 | 42.63 | 41.07 | 41.35 | 27,697,610 | -1.36(-3.18%) |
Oct 09, 2009 | 41.89 | 42.87 | 41.55 | 42.71 | 27,000,380 | +1.44(+3.49%) |
Oct 08, 2009 | 41.73 | 41.99 | 41.03 | 41.27 | 22,866,300 | -0.11(-0.27%) |
Oct 07, 2009 | 39.90 | 41.46 | 39.90 | 41.38 | 27,640,960 | +1.28(+3.19%) |
Oct 06, 2009 | 38.62 | 40.12 | 38.62 | 40.10 | 32,222,480 | +1.91(+5.00%) |
Oct 05, 2009 | 37.90 | 38.30 | 37.70 | 38.19 | 10,796,840 | +0.67(+1.78%) |
Oct 02, 2009 | 36.95 | 38.30 | 36.60 | 37.52 | 14,287,810 | +0.32(+0.86%) |
Oct 01, 2009 | 39.07 | 39.29 | 37.15 | 37.20 | 26,247,160 | -1.90(-4.87%) |
Sep 30, 2009 | 39.50 | 39.67 | 38.38 | 39.10 | 18,102,730 | -0.34(-0.85%) |
Sep 29, 2009 | 39.45 | 39.74 | 39.01 | 39.44 | 11,498,770 | -0.16(-0.41%) |
Sep 28, 2009 | 39.03 | 39.80 | 38.80 | 39.60 | 11,318,530 | +0.85(+2.19%) |
Sep 25, 2009 | 38.63 | 39.21 | 38.22 | 38.76 | 15,609,220 | -0.27(-0.68%) |
Sep 24, 2009 | 39.68 | 39.80 | 37.63 | 39.02 | 28,716,680 | -0.47(-1.20%) |
Sep 23, 2009 | 39.91 | 40.36 | 39.40 | 39.49 | 14,183,220 | -0.13(-0.34%) |
Sep 22, 2009 | 40.57 | 40.69 | 39.50 | 39.63 | 16,106,850 | -0.40(-0.99%) |
Sep 21, 2009 | 39.60 | 40.10 | 38.99 | 40.02 | 13,973,810 | +0.03(+0.07%) |
Sep 18, 2009 | 40.06 | 40.16 | 39.62 | 40.00 | 13,855,640 | +0.08(+0.20%) |
Sep 17, 2009 | 40.23 | 40.80 | 39.62 | 39.92 | 22,193,060 | -0.37(-0.92%) |
Sep 16, 2009 | 40.14 | 40.43 | 39.81 | 40.29 | 26,754,200 | +0.54(+1.35%) |
Sep 15, 2009 | 38.35 | 39.80 | 38.15 | 39.75 | 36,436,908 | +1.80(+4.75%) |
Sep 14, 2009 | 37.40 | 37.97 | 37.08 | 37.95 | 17,681,570 | +0.96(+2.58%) |
Sep 11, 2009 | 37.80 | 37.87 | 36.70 | 36.99 | 16,806,150 | -0.25(-0.67%) |
Sep 10, 2009 | 36.51 | 37.25 | 36.33 | 37.24 | 20,721,500 | +0.88(+2.43%) |
Sep 09, 2009 | 35.78 | 36.44 | 35.60 | 36.36 | 20,126,160 | +0.65(+1.81%) |
Sep 08, 2009 | 35.05 | 35.92 | 35.00 | 35.72 | 24,443,040 | +1.39(+4.04%) |
Sep 04, 2009 | 32.95 | 34.49 | 32.66 | 34.33 | 20,806,920 | +1.38(+4.19%) |
Sep 03, 2009 | 33.12 | 33.12 | 32.50 | 32.95 | 9,558,870 | +0.46(+1.42%) |
Sep 02, 2009 | 31.70 | 32.78 | 31.65 | 32.49 | 18,904,520 | +0.61(+1.91%) |
Sep 01, 2009 | 32.79 | 33.87 | 31.65 | 31.88 | 24,308,750 | -1.13(-3.42%) |
Aug 31, 2009 | 33.17 | 33.27 | 32.63 | 33.01 | 13,299,010 | -0.95(-2.79%) |
Aug 28, 2009 | 34.48 | 34.66 | 33.67 | 33.95 | 10,959,460 | -0.06(-0.17%) |
Aug 27, 2009 | 34.42 | 34.49 | 33.53 | 34.01 | 9,872,850 | -0.36(-1.05%) |
Aug 26, 2009 | 34.66 | 34.81 | 34.00 | 34.37 | 10,537,160 | -0.41(-1.18%) |
Aug 25, 2009 | 34.85 | 35.00 | 34.52 | 34.78 | 11,128,200 | +0.28(+0.82%) |
Aug 24, 2009 | 34.80 | 35.30 | 34.40 | 34.50 | 13,328,290 | +0.00(+0.00%) |
Aug 21, 2009 | 34.31 | 34.77 | 33.95 | 34.50 | 15,774,890 | +0.58(+1.69%) |
Aug 20, 2009 | 33.54 | 33.97 | 33.45 | 33.92 | 13,843,850 | +0.85(+2.56%) |
Aug 19, 2009 | 32.01 | 33.20 | 31.85 | 33.08 | 19,467,690 | +0.34(+1.03%) |
Aug 18, 2009 | 32.40 | 32.96 | 32.12 | 32.74 | 15,575,650 | +0.58(+1.82%) |
Aug 17, 2009 | 32.51 | 32.75 | 31.97 | 32.16 | 21,477,190 | -1.80(-5.31%) |
Aug 14, 2009 | 34.53 | 34.61 | 33.71 | 33.96 | 14,319,910 | -0.76(-2.20%) |
Aug 13, 2009 | 35.28 | 35.42 | 34.41 | 34.72 | 11,473,360 | -0.14(-0.40%) |
Aug 12, 2009 | 34.59 | 35.07 | 34.50 | 34.86 | 10,809,070 | +0.28(+0.81%) |
Aug 11, 2009 | 34.96 | 35.19 | 34.32 | 34.58 | 10,618,950 | -0.61(-1.72%) |
Aug 10, 2009 | 34.89 | 35.45 | 34.65 | 35.19 | 12,676,350 | +0.48(+1.39%) |
Aug 07, 2009 | 34.70 | 35.00 | 34.30 | 34.70 | 14,179,920 | +0.58(+1.69%) |
Aug 06, 2009 | 35.00 | 35.06 | 34.11 | 34.13 | 13,371,390 | -0.57(-1.65%) |
Aug 05, 2009 | 35.40 | 35.40 | 34.24 | 34.70 | 11,656,240 | -0.44(-1.26%) |
Aug 04, 2009 | 35.30 | 35.78 | 34.81 | 35.14 | 12,441,230 | -0.30(-0.85%) |
Aug 03, 2009 | 35.46 | 36.00 | 35.27 | 35.45 | 13,810,780 | +0.63(+1.81%) |
Jul 31, 2009 | 35.18 | 35.54 | 34.63 | 34.81 | 11,582,640 | -0.37(-1.04%) |
Jul 30, 2009 | 35.23 | 35.75 | 35.00 | 35.18 | 17,664,490 | +0.73(+2.12%) |
Jul 29, 2009 | 34.60 | 34.95 | 34.16 | 34.45 | 12,148,040 | -0.66(-1.88%) |
Jul 28, 2009 | 35.43 | 35.79 | 34.90 | 35.11 | 18,131,250 | -0.57(-1.60%) |
Jul 27, 2009 | 36.65 | 36.85 | 35.28 | 35.68 | 28,556,570 | -0.13(-0.36%) |
Jul 24, 2009 | 33.99 | 36.33 | 33.81 | 35.81 | 48,859,240 | +2.55(+7.65%) |
Jul 23, 2009 | 32.60 | 33.56 | 32.57 | 33.26 | 21,931,140 | +0.81(+2.49%) |
Jul 22, 2009 | 33.00 | 33.08 | 32.18 | 32.46 | 21,019,270 | -0.75(-2.26%) |
Jul 21, 2009 | 33.79 | 33.87 | 32.64 | 33.21 | 24,316,500 | -0.42(-1.24%) |
Jul 20, 2009 | 31.85 | 33.82 | 31.70 | 33.62 | 30,883,710 | +1.46(+4.55%) |
Jul 17, 2009 | 32.09 | 32.37 | 31.62 | 32.16 | 17,089,800 | -0.09(-0.28%) |
Jul 16, 2009 | 31.68 | 32.56 | 31.60 | 32.25 | 31,329,030 | +0.67(+2.12%) |
Jul 15, 2009 | 30.30 | 31.88 | 30.25 | 31.58 | 31,519,780 | +1.68(+5.60%) |
Jul 14, 2009 | 29.27 | 29.98 | 29.11 | 29.91 | 18,161,590 | +0.84(+2.90%) |
Jul 13, 2009 | 28.50 | 29.09 | 28.00 | 29.06 | 16,306,450 | +0.64(+2.25%) |
Jul 10, 2009 | 28.02 | 28.66 | 28.00 | 28.42 | 15,674,980 | +0.25(+0.88%) |
Jul 09, 2009 | 27.93 | 28.60 | 27.06 | 28.18 | 21,941,870 | +0.69(+2.50%) |
Jul 08, 2009 | 27.81 | 28.10 | 26.80 | 27.49 | 23,644,390 | -0.13(-0.46%) |
Jul 07, 2009 | 28.49 | 28.70 | 27.57 | 27.61 | 13,446,730 | -0.97(-3.38%) |
Jul 06, 2009 | 28.80 | 28.90 | 27.83 | 28.58 | 17,879,600 | -0.37(-1.27%) |
Jul 02, 2009 | 29.15 | 29.33 | 28.78 | 28.95 | 14,576,150 | -0.56(-1.89%) |
Jul 01, 2009 | 30.28 | 30.30 | 29.41 | 29.51 | 13,951,880 | -0.60(-2.00%) |
Jun 30, 2009 | 29.86 | 30.26 | 29.43 | 30.11 | 14,257,850 | +0.29(+0.98%) |
Jun 29, 2009 | 30.44 | 30.58 | 29.56 | 29.82 | 18,309,630 | -0.30(-1.00%) |
Jun 26, 2009 | 29.35 | 30.18 | 29.15 | 30.12 | 16,440,820 | +0.80(+2.74%) |
Jun 25, 2009 | 28.95 | 29.32 | 27.82 | 29.32 | 18,872,330 | +0.98(+3.46%) |
Jun 24, 2009 | 27.76 | 28.59 | 27.71 | 28.34 | 18,302,290 | +1.05(+3.85%) |
Jun 23, 2009 | 27.75 | 27.97 | 26.55 | 27.28 | 24,946,940 | -0.52(-1.86%) |
Jun 22, 2009 | 29.40 | 29.50 | 27.40 | 27.80 | 24,236,190 | -1.96(-6.58%) |
Jun 19, 2009 | 29.33 | 29.98 | 29.22 | 29.76 | 16,931,870 | +0.36(+1.21%) |
Jun 18, 2009 | 29.75 | 29.75 | 29.13 | 29.40 | 14,791,880 | -0.19(-0.64%) |
Jun 17, 2009 | 29.20 | 29.91 | 28.84 | 29.59 | 20,789,750 | +0.69(+2.39%) |
Jun 16, 2009 | 29.44 | 29.68 | 28.74 | 28.90 | 15,339,760 | -0.33(-1.13%) |
Jun 15, 2009 | 28.35 | 29.38 | 28.18 | 29.23 | 23,893,920 | +0.33(+1.15%) |
Jun 12, 2009 | 29.71 | 29.75 | 28.59 | 28.90 | 22,434,000 | -1.17(-3.89%) |
Jun 11, 2009 | 29.81 | 30.20 | 29.27 | 30.07 | 19,721,930 | +0.24(+0.80%) |
Jun 10, 2009 | 30.89 | 30.97 | 29.52 | 29.83 | 29,479,090 | -1.09(-3.51%) |
Jun 09, 2009 | 30.53 | 31.02 | 30.20 | 30.92 | 21,780,670 | +0.53(+1.73%) |
Jun 08, 2009 | 29.65 | 30.45 | 29.25 | 30.39 | 22,501,830 | -0.02(-0.06%) |
Jun 05, 2009 | 29.77 | 30.77 | 29.53 | 30.41 | 28,059,950 | +1.07(+3.64%) |
Jun 04, 2009 | 28.95 | 29.48 | 28.57 | 29.34 | 20,265,030 | +0.65(+2.28%) |
Jun 03, 2009 | 27.67 | 28.80 | 27.50 | 28.69 | 21,589,250 | +0.89(+3.19%) |
Jun 02, 2009 | 28.40 | 28.55 | 27.72 | 27.80 | 20,329,430 | -0.80(-2.79%) |