Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 47.33 | 47.77 | 46.71 | 46.79 | 24,211,168 | -0.49(-1.03%) |
Apr 29, 2010 | 46.65 | 47.69 | 46.65 | 47.28 | 21,362,166 | +0.96(+2.07%) |
Apr 28, 2010 | 46.32 | 46.50 | 45.88 | 46.32 | 21,085,698 | +0.22(+0.49%) |
Apr 27, 2010 | 47.16 | 47.41 | 46.01 | 46.10 | 1,371 | -1.36(-2.86%) |
Apr 26, 2010 | 47.42 | 47.77 | 47.31 | 47.46 | 17,042,744 | -0.05(-0.10%) |
Apr 23, 2010 | 46.56 | 47.56 | 46.51 | 47.50 | 17,261,104 | +0.84(+1.81%) |
Apr 22, 2010 | 46.60 | 46.80 | 46.33 | 46.66 | 16,398,004 | -0.41(-0.88%) |
Apr 21, 2010 | 47.29 | 47.50 | 46.68 | 47.07 | 151,638 | -0.07(-0.16%) |
Apr 20, 2010 | 47.01 | 47.32 | 46.92 | 47.15 | 870 | +0.42(+0.90%) |
Apr 19, 2010 | 46.11 | 46.83 | 46.00 | 46.73 | 16,247,817 | +0.33(+0.71%) |
Apr 16, 2010 | 46.81 | 47.06 | 46.13 | 46.40 | 22,392,536 | -0.48(-1.03%) |
Apr 15, 2010 | 46.32 | 46.98 | 46.26 | 46.88 | 16,885,826 | +0.58(+1.25%) |
Apr 14, 2010 | 46.23 | 46.32 | 45.98 | 46.30 | 12,688,239 | +0.21(+0.46%) |
Apr 13, 2010 | 46.21 | 46.29 | 45.55 | 46.09 | 13,885,420 | -0.13(-0.27%) |
Apr 12, 2010 | 45.68 | 46.43 | 45.61 | 46.21 | 17,403,698 | +0.53(+1.17%) |
Apr 09, 2010 | 44.84 | 45.75 | 44.82 | 45.68 | 17,064,450 | +1.06(+2.37%) |
Apr 08, 2010 | 44.20 | 44.82 | 44.03 | 44.62 | 11,975,502 | +0.17(+0.37%) |
Apr 07, 2010 | 44.63 | 44.72 | 44.22 | 44.46 | 16,414,024 | -0.29(-0.65%) |
Apr 06, 2010 | 44.57 | 44.82 | 44.36 | 44.75 | 11,294,894 | +0.26(+0.58%) |
Apr 05, 2010 | 44.23 | 44.67 | 44.09 | 44.49 | 14,111,918 | +0.43(+0.96%) |
Apr 01, 2010 | 43.90 | 44.07 | 44.07 | 44.07 | 13,678,124 | +0.49(+1.13%) |
Mar 31, 2010 | 43.36 | 43.75 | 43.14 | 43.57 | 17,187,048 | +0.30(+0.70%) |
Mar 30, 2010 | 43.25 | 43.38 | 43.07 | 43.27 | 11,095,720 | +0.04(+0.09%) |
Mar 29, 2010 | 42.87 | 43.35 | 42.80 | 43.23 | 15,346,536 | +0.46(+1.07%) |
Mar 26, 2010 | 42.52 | 43.03 | 42.42 | 42.77 | 18,125,146 | +0.36(+0.85%) |
Mar 25, 2010 | 42.75 | 42.88 | 42.34 | 42.40 | 18,291,810 | -0.07(-0.18%) |
Mar 24, 2010 | 42.67 | 42.81 | 42.39 | 42.48 | 15,659,161 | -0.48(-1.12%) |
Mar 23, 2010 | 42.77 | 42.97 | 42.54 | 42.96 | 13,934,495 | +0.43(+1.00%) |
Mar 22, 2010 | 42.62 | 43.03 | 42.52 | 42.54 | 16,216,626 | -0.55(-1.27%) |
Mar 19, 2010 | 43.11 | 43.19 | 42.46 | 43.08 | 28,908,724 | +0.13(+0.29%) |
Mar 18, 2010 | 43.01 | 43.13 | 42.66 | 42.96 | 17,257,718 | +0.05(+0.12%) |
Mar 17, 2010 | 42.62 | 43.13 | 42.61 | 42.90 | 17,911,834 | +0.40(+0.93%) |
Mar 16, 2010 | 42.46 | 42.59 | 42.18 | 42.51 | 17,104,904 | +0.24(+0.56%) |
Mar 15, 2010 | 42.24 | 42.31 | 41.86 | 42.27 | 15,328,490 | -0.09(-0.20%) |
Mar 12, 2010 | 42.62 | 42.66 | 42.24 | 42.36 | 13,369,671 | -0.16(-0.36%) |
Mar 11, 2010 | 42.56 | 42.57 | 42.26 | 42.51 | 12,230,768 | +0.02(+0.04%) |
Mar 10, 2010 | 42.60 | 42.71 | 42.09 | 42.50 | 25,501,382 | -0.20(-0.46%) |
Mar 09, 2010 | 42.69 | 43.04 | 42.52 | 42.69 | 14,763,940 | -0.20(-0.46%) |
Mar 08, 2010 | 42.80 | 43.03 | 42.61 | 42.89 | 11,272,415 | +0.20(+0.46%) |
Mar 05, 2010 | 42.26 | 42.79 | 42.24 | 42.69 | 15,229,391 | +0.70(+1.67%) |
Mar 04, 2010 | 42.02 | 42.23 | 41.78 | 41.99 | 16,393,999 | -0.03(-0.07%) |
Mar 03, 2010 | 42.31 | 42.43 | 41.98 | 42.02 | 14,260,934 | -0.11(-0.26%) |
Mar 02, 2010 | 42.05 | 42.47 | 41.95 | 42.13 | 16,110,825 | +0.29(+0.70%) |
Mar 01, 2010 | 41.73 | 42.05 | 41.59 | 41.84 | 12,927,518 | +0.29(+0.71%) |
Feb 26, 2010 | 41.48 | 41.77 | 41.27 | 41.54 | 15,626,759 | +0.11(+0.26%) |
Feb 25, 2010 | 40.91 | 41.48 | 40.67 | 41.43 | 20,468,626 | -0.16(-0.39%) |
Feb 24, 2010 | 41.44 | 41.63 | 41.15 | 41.59 | 15,525,718 | +0.20(+0.48%) |
Feb 23, 2010 | 41.72 | 41.90 | 41.24 | 41.39 | 20,723,634 | -0.53(-1.26%) |
Feb 22, 2010 | 42.62 | 42.65 | 41.83 | 41.92 | 15,112,269 | -0.63(-1.47%) |
Feb 19, 2010 | 42.20 | 42.74 | 42.07 | 42.55 | 22,823,162 | +0.25(+0.58%) |
Feb 18, 2010 | 41.77 | 42.36 | 41.57 | 42.30 | 17,143,010 | +0.45(+1.07%) |
Feb 17, 2010 | 42.07 | 42.19 | 41.63 | 41.85 | 15,189,991 | -0.09(-0.21%) |
Feb 16, 2010 | 41.36 | 42.13 | 41.33 | 41.94 | 24,769,610 | +1.14(+2.79%) |
Feb 12, 2010 | 40.53 | 40.80 | 40.80 | 40.80 | 24,033,004 | -0.02(-0.06%) |
Feb 11, 2010 | 40.25 | 41.04 | 40.02 | 40.82 | 19,808,362 | +0.56(+1.39%) |
Feb 10, 2010 | 40.42 | 40.54 | 39.84 | 40.27 | 20,416,144 | -0.32(-0.79%) |
Feb 09, 2010 | 40.35 | 41.00 | 40.31 | 40.59 | 22,932,544 | +0.22(+0.55%) |
Feb 08, 2010 | 40.55 | 40.67 | 39.91 | 40.36 | 20,373,734 | -0.15(-0.37%) |
Feb 05, 2010 | 40.41 | 40.55 | 39.58 | 40.51 | 30,412,400 | -0.11(-0.27%) |
Feb 04, 2010 | 41.30 | 41.45 | 40.44 | 40.62 | 26,791,836 | -1.05(-2.51%) |
Feb 03, 2010 | 42.22 | 42.32 | 41.58 | 41.67 | 25,547,914 | -0.71(-1.67%) |
Feb 02, 2010 | 41.97 | 42.45 | 41.55 | 42.37 | 22,749,208 | +0.73(+1.76%) |
Feb 01, 2010 | 41.38 | 41.97 | 41.06 | 41.64 | 20,784,062 | +0.59(+1.45%) |
Jan 29, 2010 | 41.85 | 42.16 | 40.84 | 41.05 | 26,825,418 | -0.64(-1.53%) |
Jan 28, 2010 | 42.10 | 42.22 | 41.16 | 41.68 | 22,539,998 | -0.26(-0.62%) |
Jan 27, 2010 | 42.08 | 42.32 | 41.62 | 41.95 | 23,498,768 | -0.26(-0.61%) |
Jan 26, 2010 | 42.16 | 42.62 | 41.95 | 42.20 | 18,550,984 | -0.23(-0.54%) |
Jan 25, 2010 | 42.77 | 42.84 | 42.17 | 42.43 | 16,041,027 | -0.02(-0.05%) |
Jan 22, 2010 | 43.24 | 43.59 | 42.36 | 42.45 | 24,291,008 | -0.94(-2.16%) |
Jan 21, 2010 | 44.48 | 44.50 | 43.29 | 43.39 | 22,091,388 | -1.09(-2.44%) |
Jan 20, 2010 | 44.80 | 44.92 | 44.19 | 44.48 | 15,292,769 | -0.87(-1.92%) |
Jan 19, 2010 | 44.94 | 45.39 | 44.72 | 45.35 | 15,325,021 | +0.26(+0.57%) |
Jan 15, 2010 | 45.27 | 45.09 | 45.09 | 45.09 | 23,688,816 | -0.18(-0.40%) |
Jan 14, 2010 | 45.32 | 45.42 | 45.05 | 45.28 | 11,808,981 | -0.14(-0.31%) |
Jan 13, 2010 | 45.69 | 45.76 | 45.01 | 45.42 | 19,051,764 | -0.35(-0.76%) |
Jan 12, 2010 | 45.26 | 45.79 | 45.23 | 45.76 | 21,392,092 | -0.27(-0.58%) |
Jan 11, 2010 | 45.63 | 46.15 | 45.57 | 46.03 | 20,897,094 | +0.80(+1.77%) |
Jan 08, 2010 | 45.03 | 45.23 | 44.90 | 45.23 | 9,883,439 | +0.08(+0.18%) |
Jan 07, 2010 | 45.17 | 45.36 | 44.95 | 45.15 | 16,914,592 | -0.17(-0.38%) |
Jan 06, 2010 | 45.21 | 45.53 | 45.07 | 45.32 | 19,352,900 | +0.01(+0.01%) |
Jan 05, 2010 | 45.09 | 45.32 | 44.80 | 45.32 | 18,613,332 | +0.32(+0.71%) |
Jan 04, 2010 | 44.51 | 45.08 | 44.48 | 45.00 | 17,875,520 | +1.18(+2.69%) |
Dec 31, 2009 | 44.23 | 43.82 | 43.82 | 43.82 | 7,461,407 | -0.38(-0.85%) |
Dec 30, 2009 | 43.88 | 44.21 | 43.82 | 44.19 | 7,557,100 | +0.25(+0.57%) |
Dec 29, 2009 | 44.28 | 44.36 | 43.93 | 43.94 | 8,452,227 | -0.32(-0.72%) |
Dec 28, 2009 | 44.27 | 44.34 | 44.00 | 44.26 | 7,366,831 | +0.19(+0.44%) |
Dec 24, 2009 | 43.84 | 44.11 | 43.84 | 44.07 | 4,507,562 | +0.22(+0.51%) |
Dec 23, 2009 | 44.32 | 44.35 | 43.84 | 43.85 | 12,901,109 | -0.26(-0.58%) |
Dec 22, 2009 | 44.30 | 44.42 | 43.99 | 44.10 | 11,895,580 | -0.05(-0.10%) |
Dec 21, 2009 | 44.17 | 44.39 | 43.98 | 44.15 | 11,846,771 | +0.38(+0.87%) |
Dec 18, 2009 | 44.06 | 44.21 | 43.57 | 43.77 | 29,176,894 | +0.07(+0.16%) |
Dec 17, 2009 | 44.10 | 44.14 | 43.66 | 43.70 | 15,808,748 | -0.89(-2.00%) |
Dec 16, 2009 | 44.34 | 44.79 | 44.14 | 44.59 | 21,406,574 | +0.56(+1.27%) |
Dec 15, 2009 | 43.84 | 44.38 | 43.83 | 44.03 | 18,102,142 | +0.06(+0.14%) |
Dec 14, 2009 | 44.28 | 44.31 | 43.86 | 43.97 | 14,980,197 | -0.28(-0.64%) |
Dec 11, 2009 | 44.21 | 44.49 | 43.99 | 44.26 | 11,784,237 | +0.19(+0.44%) |
Dec 10, 2009 | 44.20 | 44.59 | 43.99 | 44.06 | 19,088,438 | +0.20(+0.47%) |
Dec 09, 2009 | 43.77 | 44.00 | 43.36 | 43.86 | 12,588,193 | +0.17(+0.39%) |
Dec 08, 2009 | 44.33 | 44.38 | 43.51 | 43.69 | 15,921,618 | -0.80(-1.80%) |
Dec 07, 2009 | 44.35 | 44.92 | 44.22 | 44.49 | 13,210,763 | +0.06(+0.13%) |
Dec 04, 2009 | 44.81 | 45.10 | 44.12 | 44.43 | 17,519,754 | +0.06(+0.14%) |
Dec 03, 2009 | 44.74 | 44.86 | 44.24 | 44.37 | 13,395,863 | -0.44(-0.98%) |
Dec 02, 2009 | 44.96 | 44.97 | 44.46 | 44.81 | 11,097,656 | -0.19(-0.42%) |
Dec 01, 2009 | 45.02 | 45.20 | 44.87 | 45.00 | 12,667,222 | +0.58(+1.31%) |
Nov 30, 2009 | 44.31 | 44.77 | 44.13 | 44.42 | 16,339,879 | -0.07(-0.17%) |
Nov 27, 2009 | 44.18 | 44.81 | 43.97 | 44.49 | 9,926,657 | -0.84(-1.85%) |
Nov 25, 2009 | 45.02 | 45.43 | 44.76 | 45.33 | 13,260,023 | +0.35(+0.77%) |
Nov 24, 2009 | 44.81 | 45.09 | 44.35 | 44.98 | 14,955,389 | +0.17(+0.37%) |
Nov 23, 2009 | 44.57 | 45.10 | 44.48 | 44.81 | 15,788,814 | +1.12(+2.57%) |
Nov 20, 2009 | 43.74 | 43.95 | 43.48 | 43.69 | 18,679,962 | -0.32(-0.74%) |
Nov 19, 2009 | 44.69 | 44.78 | 43.79 | 44.02 | 15,573,325 | -0.90(-2.00%) |
Nov 18, 2009 | 44.86 | 44.96 | 44.45 | 44.92 | 12,842,449 | +0.06(+0.14%) |
Nov 17, 2009 | 44.65 | 44.99 | 44.51 | 44.85 | 11,845,824 | +0.11(+0.25%) |
Nov 16, 2009 | 44.46 | 44.88 | 44.38 | 44.74 | 15,729,973 | +0.38(+0.86%) |
Nov 13, 2009 | 44.14 | 44.68 | 43.97 | 44.36 | 13,884,052 | +0.30(+0.67%) |
Nov 12, 2009 | 44.58 | 44.73 | 43.86 | 44.06 | 15,106,886 | -0.62(-1.39%) |
Nov 11, 2009 | 44.89 | 45.04 | 44.39 | 44.68 | 13,902,823 | +0.10(+0.22%) |
Nov 10, 2009 | 44.06 | 44.64 | 44.02 | 44.59 | 18,691,614 | +0.39(+0.88%) |
Nov 09, 2009 | 44.56 | 44.61 | 44.11 | 44.20 | 24,157,782 | +0.07(+0.17%) |
Nov 06, 2009 | 43.58 | 44.15 | 43.36 | 44.13 | 13,611,635 | +0.14(+0.31%) |
Nov 05, 2009 | 43.61 | 44.25 | 43.57 | 43.99 | 16,421,500 | +0.57(+1.32%) |
Nov 04, 2009 | 43.88 | 44.11 | 43.25 | 43.41 | 18,792,594 | -0.24(-0.55%) |
Nov 03, 2009 | 43.15 | 44.01 | 43.00 | 43.65 | 15,281,884 | +0.03(+0.08%) |
Nov 02, 2009 | 43.74 | 44.17 | 43.10 | 43.62 | 19,690,776 | +0.06(+0.13%) |
Oct 30, 2009 | 44.54 | 44.68 | 43.01 | 43.56 | 33,972,788 | -0.80(-1.81%) |
Oct 29, 2009 | 43.35 | 44.52 | 43.07 | 44.36 | 26,125,744 | +1.17(+2.71%) |
Oct 28, 2009 | 43.48 | 43.85 | 43.04 | 43.19 | 21,071,278 | -0.40(-0.91%) |
Oct 27, 2009 | 43.15 | 43.97 | 42.96 | 43.59 | 16,821,364 | +0.65(+1.51%) |
Oct 26, 2009 | 43.80 | 44.64 | 42.88 | 42.94 | 19,578,658 | -0.70(-1.60%) |
Oct 23, 2009 | 43.68 | 43.75 | 43.37 | 43.64 | 14,635,972 | -0.35(-0.79%) |
Oct 22, 2009 | 43.60 | 44.24 | 43.25 | 43.99 | 22,263,990 | +0.18(+0.42%) |
Oct 21, 2009 | 43.60 | 44.60 | 43.10 | 43.81 | 15,234,552 | -0.03(-0.08%) |
Oct 20, 2009 | 43.48 | 44.16 | 43.44 | 43.84 | 14,339,234 | -0.36(-0.81%) |
Oct 19, 2009 | 43.79 | 44.42 | 43.56 | 44.20 | 14,447,634 | +0.48(+1.11%) |
Oct 16, 2009 | 43.47 | 43.82 | 43.24 | 43.72 | 17,345,958 | +0.32(+0.74%) |
Oct 15, 2009 | 42.79 | 43.74 | 42.70 | 43.40 | 18,073,902 | +0.45(+1.05%) |
Oct 14, 2009 | 42.62 | 43.11 | 42.43 | 42.95 | 16,312,557 | +0.79(+1.88%) |
Oct 13, 2009 | 41.96 | 42.35 | 41.68 | 42.16 | 15,889,374 | +0.23(+0.54%) |
Oct 12, 2009 | 42.04 | 42.17 | 41.63 | 41.93 | 11,930,468 | +0.52(+1.25%) |
Oct 09, 2009 | 40.94 | 41.51 | 40.67 | 41.41 | 15,490,718 | +0.75(+1.83%) |
Oct 08, 2009 | 40.35 | 40.88 | 40.24 | 40.67 | 17,784,928 | +0.53(+1.33%) |
Oct 07, 2009 | 40.02 | 40.23 | 39.55 | 40.13 | 12,182,593 | -0.03(-0.07%) |
Oct 06, 2009 | 39.92 | 40.32 | 39.57 | 40.16 | 14,866,828 | +0.67(+1.69%) |
Oct 05, 2009 | 38.86 | 39.73 | 38.63 | 39.49 | 17,179,992 | +0.71(+1.83%) |
Oct 02, 2009 | 38.83 | 39.15 | 38.72 | 38.78 | 15,750,298 | -0.33(-0.84%) |
Oct 01, 2009 | 40.07 | 40.07 | 39.10 | 39.11 | 16,203,668 | -0.97(-2.43%) |
Sep 30, 2009 | 40.48 | 40.49 | 39.71 | 40.08 | 24,337,126 | -0.27(-0.68%) |
Sep 29, 2009 | 40.69 | 40.86 | 40.29 | 40.36 | 13,814,530 | -0.53(-1.31%) |
Sep 28, 2009 | 40.29 | 40.96 | 40.15 | 40.89 | 10,582,347 | +0.68(+1.68%) |
Sep 25, 2009 | 40.17 | 40.58 | 40.04 | 40.22 | 12,744,085 | -0.03(-0.07%) |
Sep 24, 2009 | 40.58 | 40.75 | 39.93 | 40.24 | 17,581,004 | -0.38(-0.92%) |
Sep 23, 2009 | 41.26 | 41.48 | 40.55 | 40.62 | 17,312,108 | -0.72(-1.73%) |
Sep 22, 2009 | 41.39 | 41.53 | 41.06 | 41.34 | 12,447,999 | +0.33(+0.80%) |
Sep 21, 2009 | 40.74 | 41.20 | 40.68 | 41.01 | 16,472,438 | -0.34(-0.81%) |
Sep 18, 2009 | 41.45 | 41.76 | 41.26 | 41.34 | 28,271,010 | +0.38(+0.93%) |
Sep 17, 2009 | 41.08 | 41.41 | 40.87 | 40.96 | 15,184,007 | -0.08(-0.20%) |
Sep 16, 2009 | 40.90 | 41.32 | 40.72 | 41.05 | 19,471,424 | +0.28(+0.68%) |
Sep 15, 2009 | 40.60 | 40.81 | 40.05 | 40.77 | 18,306,450 | +0.34(+0.83%) |
Sep 14, 2009 | 39.81 | 40.48 | 39.74 | 40.43 | 12,640,756 | +0.16(+0.41%) |
Sep 11, 2009 | 40.86 | 40.96 | 40.06 | 40.27 | 17,404,626 | -0.40(-0.98%) |
Sep 10, 2009 | 40.35 | 40.83 | 40.06 | 40.67 | 17,170,064 | +0.64(+1.59%) |
Sep 09, 2009 | 40.23 | 40.42 | 39.81 | 40.03 | 14,105,937 | -0.09(-0.21%) |
Sep 08, 2009 | 39.69 | 40.23 | 39.67 | 40.11 | 17,013,490 | +0.87(+2.20%) |
Sep 04, 2009 | 38.80 | 39.34 | 38.79 | 39.25 | 10,800,163 | +0.36(+0.92%) |
Sep 03, 2009 | 38.94 | 39.07 | 38.68 | 38.89 | 12,718,060 | +0.17(+0.43%) |
Sep 02, 2009 | 38.93 | 39.36 | 38.70 | 38.72 | 14,180,393 | -0.21(-0.54%) |
Sep 01, 2009 | 39.66 | 39.99 | 38.86 | 38.94 | 20,653,800 | -0.87(-2.19%) |
Aug 31, 2009 | 39.83 | 40.06 | 39.52 | 39.81 | 14,140,849 | -0.42(-1.05%) |
Aug 28, 2009 | 40.57 | 40.64 | 40.07 | 40.23 | 12,838,724 | -0.18(-0.45%) |
Aug 27, 2009 | 40.24 | 40.53 | 39.58 | 40.41 | 14,621,768 | -0.05(-0.13%) |
Aug 26, 2009 | 39.90 | 40.52 | 39.71 | 40.46 | 12,715,249 | +0.25(+0.62%) |
Aug 25, 2009 | 40.48 | 40.69 | 40.04 | 40.21 | 20,014,938 | -0.06(-0.16%) |
Aug 24, 2009 | 39.90 | 40.37 | 39.79 | 40.27 | 17,129,266 | +0.59(+1.48%) |
Aug 21, 2009 | 39.53 | 39.81 | 39.30 | 39.69 | 26,822,832 | +0.63(+1.62%) |
Aug 20, 2009 | 38.88 | 39.15 | 38.71 | 39.05 | 13,980,666 | +0.26(+0.67%) |
Aug 19, 2009 | 37.71 | 38.99 | 37.60 | 38.79 | 19,649,848 | +0.69(+1.82%) |
Aug 18, 2009 | 37.88 | 38.18 | 37.85 | 38.10 | 13,831,773 | +0.22(+0.59%) |
Aug 17, 2009 | 37.93 | 38.17 | 37.76 | 37.88 | 23,606,214 | -1.18(-3.03%) |
Aug 14, 2009 | 39.03 | 39.08 | 38.47 | 39.06 | 15,527,927 | +0.23(+0.60%) |
Aug 13, 2009 | 39.30 | 39.30 | 38.74 | 38.83 | 14,582,730 | -0.28(-0.73%) |
Aug 12, 2009 | 38.76 | 39.40 | 38.71 | 39.11 | 15,746,779 | +0.44(+1.15%) |
Aug 11, 2009 | 39.17 | 39.33 | 38.52 | 38.67 | 15,954,922 | -0.73(-1.86%) |
Aug 10, 2009 | 39.43 | 39.72 | 39.18 | 39.40 | 13,906,164 | -0.15(-0.39%) |
Aug 07, 2009 | 39.66 | 39.93 | 39.36 | 39.56 | 15,965,396 | +0.14(+0.36%) |
Aug 06, 2009 | 39.76 | 39.77 | 39.11 | 39.41 | 15,216,885 | -0.31(-0.77%) |
Aug 05, 2009 | 40.08 | 40.12 | 39.50 | 39.72 | 16,219,527 | -0.35(-0.88%) |
Aug 04, 2009 | 39.82 | 40.10 | 39.63 | 40.07 | 17,024,976 | +0.08(+0.20%) |
Aug 03, 2009 | 39.99 | 40.15 | 39.73 | 40.00 | 23,231,594 | +0.46(+1.16%) |
Jul 31, 2009 | 38.22 | 39.66 | 38.14 | 39.54 | 28,644,080 | +1.01(+2.61%) |
Jul 30, 2009 | 38.66 | 38.99 | 38.14 | 38.53 | 20,279,314 | +0.33(+0.86%) |
Jul 29, 2009 | 38.42 | 38.60 | 37.83 | 38.20 | 18,887,526 | -0.69(-1.79%) |
Jul 28, 2009 | 38.82 | 39.00 | 38.44 | 38.90 | 18,936,482 | -0.19(-0.50%) |
Jul 27, 2009 | 38.95 | 39.27 | 38.87 | 39.09 | 13,782,515 | +0.14(+0.37%) |
Jul 24, 2009 | 38.51 | 39.04 | 38.38 | 38.95 | 15,640,965 | +0.31(+0.80%) |
Jul 23, 2009 | 37.55 | 38.75 | 37.52 | 38.64 | 19,805,086 | +1.11(+2.96%) |
Jul 22, 2009 | 37.30 | 38.06 | 37.22 | 37.53 | 17,414,534 | -0.18(-0.47%) |
Jul 21, 2009 | 37.76 | 37.88 | 37.22 | 37.71 | 17,147,672 | +0.35(+0.93%) |
Jul 20, 2009 | 37.39 | 37.63 | 37.06 | 37.36 | 16,924,120 | +0.30(+0.80%) |
Jul 17, 2009 | 36.83 | 37.19 | 36.55 | 37.06 | 20,929,396 | +0.13(+0.35%) |
Jul 16, 2009 | 36.57 | 37.05 | 36.43 | 36.93 | 18,083,466 | +0.18(+0.50%) |
Jul 15, 2009 | 36.51 | 36.84 | 36.43 | 36.75 | 23,898,224 | +0.89(+2.49%) |
Jul 14, 2009 | 35.86 | 36.05 | 35.50 | 35.86 | 22,632,216 | +0.32(+0.90%) |
Jul 13, 2009 | 34.94 | 35.56 | 34.83 | 35.54 | 27,987,750 | +0.59(+1.69%) |
Jul 10, 2009 | 35.15 | 35.17 | 34.65 | 34.95 | 29,500,536 | -0.96(-2.66%) |
Jul 09, 2009 | 36.21 | 36.23 | 35.73 | 35.90 | 15,076,270 | +0.17(+0.48%) |
Jul 08, 2009 | 35.67 | 35.95 | 35.23 | 35.73 | 20,918,502 | +0.05(+0.13%) |
Jul 07, 2009 | 36.39 | 36.48 | 35.66 | 35.69 | 16,725,842 | -0.82(-2.25%) |
Jul 06, 2009 | 36.25 | 36.58 | 35.61 | 36.50 | 18,753,148 | -0.16(-0.43%) |
Jul 02, 2009 | 37.34 | 37.44 | 36.66 | 36.66 | 18,884,106 | -1.20(-3.16%) |
Jul 01, 2009 | 38.09 | 38.63 | 37.79 | 37.86 | 18,267,894 | +0.15(+0.41%) |
Jun 30, 2009 | 38.10 | 38.41 | 37.29 | 37.71 | 22,442,000 | -0.36(-0.94%) |
Jun 29, 2009 | 37.80 | 38.18 | 37.61 | 38.06 | 18,077,634 | +0.53(+1.41%) |
Jun 26, 2009 | 37.91 | 37.91 | 37.44 | 37.53 | 19,348,894 | -0.52(-1.38%) |
Jun 25, 2009 | 37.39 | 38.30 | 37.33 | 38.06 | 22,540,484 | +0.65(+1.75%) |
Jun 24, 2009 | 37.76 | 38.18 | 37.25 | 37.40 | 20,439,938 | -0.14(-0.36%) |
Jun 23, 2009 | 37.65 | 37.99 | 37.33 | 37.54 | 22,893,600 | +0.11(+0.30%) |
Jun 22, 2009 | 38.18 | 38.30 | 37.36 | 37.43 | 28,821,502 | -1.31(-3.38%) |
Jun 19, 2009 | 39.17 | 39.23 | 38.34 | 38.74 | 28,910,478 | -0.21(-0.54%) |
Jun 18, 2009 | 39.01 | 39.42 | 38.70 | 38.95 | 18,411,990 | -0.23(-0.58%) |
Jun 17, 2009 | 39.52 | 39.77 | 38.96 | 39.17 | 27,185,128 | -0.60(-1.50%) |
Jun 16, 2009 | 40.81 | 40.82 | 39.74 | 39.77 | 19,796,384 | -0.68(-1.69%) |
Jun 15, 2009 | 40.96 | 40.96 | 40.04 | 40.45 | 23,398,458 | -0.90(-2.19%) |
Jun 12, 2009 | 40.52 | 41.41 | 40.23 | 41.36 | 24,478,318 | +0.44(+1.07%) |
Jun 11, 2009 | 40.04 | 41.26 | 39.95 | 40.92 | 25,650,788 | +0.96(+2.39%) |
Jun 10, 2009 | 40.41 | 40.69 | 39.53 | 39.97 | 25,224,306 | +0.02(+0.04%) |
Jun 09, 2009 | 39.87 | 40.19 | 39.55 | 39.95 | 17,608,778 | +0.35(+0.88%) |
Jun 08, 2009 | 39.54 | 39.83 | 39.06 | 39.60 | 16,793,028 | +0.12(+0.30%) |
Jun 05, 2009 | 39.81 | 40.18 | 39.20 | 39.48 | 19,686,316 | -0.24(-0.60%) |
Jun 04, 2009 | 39.25 | 39.75 | 38.97 | 39.72 | 19,852,400 | +0.87(+2.24%) |
Jun 03, 2009 | 39.12 | 39.27 | 38.27 | 38.85 | 26,193,856 | -0.62(-1.57%) |
Jun 02, 2009 | 39.33 | 39.69 | 39.17 | 39.47 | 18,116,594 | +0.08(+0.20%) |
Jun 01, 2009 | 38.59 | 39.65 | 38.38 | 39.39 | 24,988,872 | +1.45(+3.81%) |
May 29, 2009 | 37.88 | 38.10 | 37.51 | 37.94 | 21,386,444 | +0.49(+1.31%) |
May 28, 2009 | 37.02 | 37.76 | 16.69 | 37.46 | 21,493,716 | +0.71(+1.92%) |
May 27, 2009 | 37.39 | 37.70 | 36.65 | 36.75 | 21,451,994 | -0.62(-1.66%) |
May 26, 2009 | 36.32 | 37.37 | 36.18 | 37.37 | 21,116,208 | +0.69(+1.89%) |
May 22, 2009 | 36.85 | 37.43 | 36.63 | 36.68 | 15,425,098 | -0.02(-0.05%) |
May 21, 2009 | 36.73 | 36.94 | 36.34 | 36.69 | 21,869,842 | -0.42(-1.13%) |
May 20, 2009 | 37.79 | 38.06 | 37.02 | 37.11 | 30,955,024 | -0.37(-0.99%) |
May 19, 2009 | 37.55 | 37.71 | 37.37 | 37.48 | 24,996,680 | -0.10(-0.26%) |
May 18, 2009 | 37.93 | 37.95 | 37.38 | 37.58 | 23,684,786 | +0.09(+0.23%) |
May 15, 2009 | 38.09 | 38.13 | 37.28 | 37.50 | 21,651,682 | -1.12(-2.90%) |
May 14, 2009 | 38.51 | 38.95 | 38.30 | 38.62 | 17,661,110 | -0.14(-0.37%) |
May 13, 2009 | 38.81 | 39.27 | 38.46 | 38.76 | 21,853,236 | -0.62(-1.58%) |
May 12, 2009 | 39.17 | 39.59 | 38.71 | 39.38 | 19,891,738 | +0.68(+1.75%) |
May 11, 2009 | 39.44 | 39.44 | 38.55 | 38.70 | 23,753,788 | -1.35(-3.38%) |
May 08, 2009 | 39.04 | 40.37 | 39.04 | 40.06 | 24,482,512 | +1.47(+3.81%) |
May 07, 2009 | 39.05 | 39.27 | 38.41 | 38.59 | 21,679,448 | -0.18(-0.46%) |
May 06, 2009 | 37.84 | 38.90 | 37.79 | 38.76 | 24,753,030 | +1.34(+3.59%) |
May 05, 2009 | 38.00 | 38.11 | 37.22 | 37.42 | 22,276,916 | -0.53(-1.39%) |
May 04, 2009 | 38.33 | 38.82 | 37.72 | 37.95 | 26,749,708 | -0.11(-0.28%) |