Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 49.07 | 49.60 | 48.22 | 48.33 | 98,663,144 | -0.54(-1.10%) |
Jan 28, 2010 | 49.82 | 49.84 | 48.42 | 48.87 | 116,671,432 | -0.18(-0.36%) |
Jan 27, 2010 | 48.98 | 49.80 | 48.82 | 49.05 | 90,247,552 | -0.15(-0.31%) |
Jan 26, 2010 | 49.51 | 49.88 | 49.16 | 49.20 | 72,397,736 | -0.49(-0.99%) |
Jan 25, 2010 | 49.92 | 49.97 | 49.31 | 49.69 | 77,478,688 | +0.06(+0.11%) |
Jan 22, 2010 | 50.46 | 50.70 | 49.19 | 49.64 | 104,176,248 | -0.91(-1.79%) |
Jan 21, 2010 | 51.43 | 51.85 | 50.37 | 50.54 | 122,281,040 | -0.85(-1.65%) |
Jan 20, 2010 | 51.77 | 51.78 | 50.81 | 51.39 | 77,710,472 | -0.76(-1.45%) |
Jan 19, 2010 | 51.40 | 52.16 | 51.40 | 52.14 | 58,252,068 | +0.94(+1.84%) |
Jan 15, 2010 | 51.98 | 51.20 | 51.20 | 51.20 | 85,471,072 | -0.76(-1.45%) |
Jan 14, 2010 | 51.57 | 52.12 | 51.48 | 51.96 | 52,059,556 | +0.19(+0.37%) |
Jan 13, 2010 | 51.28 | 51.87 | 50.84 | 51.77 | 49,127,116 | +0.66(+1.29%) |
Jan 12, 2010 | 51.35 | 51.59 | 50.87 | 51.11 | 57,026,304 | -0.56(-1.09%) |
Jan 11, 2010 | 52.09 | 52.17 | 51.47 | 51.67 | 64,181,040 | -0.21(-0.40%) |
Jan 08, 2010 | 51.41 | 51.88 | 51.30 | 51.88 | 60,705,548 | +0.28(+0.55%) |
Jan 07, 2010 | 51.25 | 51.64 | 50.78 | 51.60 | 69,798,792 | +0.33(+0.64%) |
Jan 06, 2010 | 51.27 | 51.54 | 51.09 | 51.27 | 74,257,456 | +0.00(+0.00%) |
Jan 05, 2010 | 51.36 | 51.61 | 51.05 | 51.27 | 69,052,408 | -0.18(-0.34%) |
Jan 04, 2010 | 50.89 | 51.49 | 50.87 | 51.44 | 53,308,292 | +1.24(+2.47%) |
Dec 31, 2009 | 50.84 | 50.21 | 50.21 | 50.21 | 42,791,936 | -0.60(-1.19%) |
Dec 30, 2009 | 50.69 | 51.05 | 50.38 | 50.81 | 56,299,296 | -0.03(-0.06%) |
Dec 29, 2009 | 50.99 | 51.08 | 50.80 | 50.84 | 29,954,052 | -0.02(-0.05%) |
Dec 28, 2009 | 51.13 | 51.15 | 50.63 | 50.87 | 44,503,860 | -0.08(-0.16%) |
Dec 24, 2009 | 50.89 | 50.97 | 50.76 | 50.95 | 20,548,408 | +0.19(+0.38%) |
Dec 23, 2009 | 50.42 | 50.79 | 50.08 | 50.75 | 61,566,072 | +0.83(+1.67%) |
Dec 22, 2009 | 49.51 | 49.99 | 49.40 | 49.92 | 48,568,160 | +0.53(+1.07%) |
Dec 21, 2009 | 49.17 | 49.55 | 49.16 | 49.40 | 59,726,608 | +0.58(+1.19%) |
Dec 18, 2009 | 48.70 | 48.82 | 48.13 | 48.81 | 80,059,640 | +0.45(+0.92%) |
Dec 17, 2009 | 48.61 | 48.80 | 48.02 | 48.37 | 76,352,200 | -0.32(-0.66%) |
Dec 16, 2009 | 48.91 | 49.16 | 48.59 | 48.69 | 70,950,904 | +0.09(+0.18%) |
Dec 15, 2009 | 48.64 | 49.08 | 48.49 | 48.60 | 69,409,592 | -0.14(-0.28%) |
Dec 14, 2009 | 48.41 | 48.97 | 48.35 | 48.73 | 60,472,832 | +0.73(+1.51%) |
Dec 11, 2009 | 47.90 | 48.09 | 47.46 | 48.01 | 63,351,656 | +0.45(+0.94%) |
Dec 10, 2009 | 47.97 | 48.22 | 47.36 | 47.56 | 68,081,968 | -0.19(-0.40%) |
Dec 09, 2009 | 47.82 | 47.95 | 47.31 | 47.75 | 69,607,728 | -0.15(-0.32%) |
Dec 08, 2009 | 47.98 | 48.25 | 47.38 | 47.90 | 74,670,824 | -0.38(-0.78%) |
Dec 07, 2009 | 48.20 | 48.54 | 47.96 | 48.28 | 69,615,400 | +0.07(+0.15%) |
Dec 04, 2009 | 48.03 | 48.57 | 47.30 | 48.21 | 125,880,104 | +1.16(+2.48%) |
Dec 03, 2009 | 47.86 | 48.17 | 47.02 | 47.04 | 67,513,464 | -0.58(-1.22%) |
Dec 02, 2009 | 47.13 | 48.04 | 47.12 | 47.62 | 89,255,240 | +0.56(+1.19%) |
Dec 01, 2009 | 46.79 | 47.26 | 46.64 | 47.07 | 79,138,584 | +0.72(+1.55%) |
Nov 30, 2009 | 46.00 | 46.48 | 45.37 | 46.35 | 97,682,776 | +0.41(+0.89%) |
Nov 27, 2009 | 45.60 | 46.81 | 45.51 | 45.94 | 65,001,716 | -1.40(-2.95%) |
Nov 25, 2009 | 47.62 | 47.73 | 47.28 | 47.34 | 59,713,448 | -0.01(-0.02%) |
Nov 24, 2009 | 47.57 | 47.58 | 46.79 | 47.34 | 56,699,924 | -0.22(-0.45%) |
Nov 23, 2009 | 47.40 | 48.13 | 47.30 | 47.56 | 72,613,744 | +0.81(+1.74%) |
Nov 20, 2009 | 46.45 | 46.91 | 46.35 | 46.75 | 49,877,828 | -0.06(-0.12%) |
Nov 19, 2009 | 47.52 | 47.60 | 46.43 | 46.80 | 90,681,144 | -1.20(-2.49%) |
Nov 18, 2009 | 48.15 | 48.17 | 47.55 | 48.00 | 68,068,624 | -0.10(-0.20%) |
Nov 17, 2009 | 47.94 | 48.25 | 47.66 | 48.09 | 53,927,560 | +0.00(+0.00%) |
Nov 16, 2009 | 47.17 | 48.41 | 47.17 | 48.09 | 82,846,520 | +1.24(+2.64%) |
Nov 13, 2009 | 46.45 | 47.04 | 45.98 | 46.86 | 86,814,992 | +0.45(+0.96%) |
Nov 12, 2009 | 47.30 | 47.66 | 46.28 | 46.41 | 85,917,920 | -0.87(-1.84%) |
Nov 11, 2009 | 47.31 | 47.74 | 46.91 | 47.28 | 63,069,980 | +0.33(+0.70%) |
Nov 10, 2009 | 47.15 | 47.48 | 46.57 | 46.95 | 70,018,112 | -0.30(-0.62%) |
Nov 09, 2009 | 46.75 | 47.29 | 46.71 | 47.25 | 61,652,740 | +0.91(+1.96%) |
Nov 06, 2009 | 45.82 | 46.74 | 45.69 | 46.34 | 70,460,840 | +0.50(+1.10%) |
Nov 05, 2009 | 45.47 | 46.41 | 45.29 | 45.84 | 84,505,240 | +0.96(+2.13%) |
Nov 04, 2009 | 45.84 | 46.02 | 44.88 | 44.88 | 116,315,392 | -0.65(-1.44%) |
Nov 03, 2009 | 44.58 | 45.55 | 44.43 | 45.53 | 104,160,576 | +0.68(+1.51%) |
Nov 02, 2009 | 45.18 | 45.59 | 44.15 | 44.86 | 122,824,224 | -0.09(-0.20%) |
Oct 30, 2009 | 46.01 | 46.07 | 44.66 | 44.94 | 145,663,536 | -1.26(-2.73%) |
Oct 29, 2009 | 45.74 | 46.47 | 45.57 | 46.20 | 92,266,760 | +0.86(+1.90%) |
Oct 28, 2009 | 46.91 | 46.91 | 45.15 | 45.34 | 106,460,368 | -1.56(-3.33%) |
Oct 27, 2009 | 47.53 | 47.78 | 46.83 | 46.91 | 90,191,200 | -0.58(-1.23%) |
Oct 26, 2009 | 48.06 | 48.80 | 47.25 | 47.49 | 87,605,472 | -0.43(-0.90%) |
Oct 23, 2009 | 48.20 | 48.29 | 47.85 | 47.92 | 86,267,832 | -1.02(-2.09%) |
Oct 22, 2009 | 48.25 | 49.16 | 47.69 | 48.94 | 73,223,392 | +0.67(+1.39%) |
Oct 21, 2009 | 48.86 | 49.79 | 48.20 | 48.27 | 80,956,544 | -0.66(-1.35%) |
Oct 20, 2009 | 48.69 | 49.06 | 48.66 | 48.93 | 55,088,612 | -0.69(-1.38%) |
Oct 19, 2009 | 49.37 | 49.88 | 48.97 | 49.62 | 47,916,012 | +0.41(+0.83%) |
Oct 16, 2009 | 49.38 | 49.48 | 48.78 | 49.21 | 61,455,124 | -0.49(-1.00%) |
Oct 15, 2009 | 49.46 | 49.83 | 49.33 | 49.71 | 35,887,048 | -0.03(-0.06%) |
Oct 14, 2009 | 49.52 | 49.83 | 49.11 | 49.74 | 48,422,960 | +0.93(+1.91%) |
Oct 13, 2009 | 48.92 | 49.06 | 48.35 | 48.80 | 44,431,476 | -0.21(-0.42%) |
Oct 12, 2009 | 49.40 | 49.49 | 48.78 | 49.01 | 33,709,684 | +0.01(+0.02%) |
Oct 09, 2009 | 48.55 | 49.08 | 48.41 | 49.00 | 43,368,444 | +0.57(+1.17%) |
Oct 08, 2009 | 48.45 | 48.92 | 48.17 | 48.44 | 61,380,012 | +0.44(+0.91%) |
Oct 07, 2009 | 47.86 | 48.20 | 47.75 | 48.00 | 44,513,544 | +0.02(+0.03%) |
Oct 06, 2009 | 47.49 | 48.23 | 47.36 | 47.98 | 65,439,300 | +0.88(+1.86%) |
Oct 05, 2009 | 46.52 | 47.30 | 46.34 | 47.11 | 61,313,760 | +0.83(+1.79%) |
Oct 02, 2009 | 46.10 | 46.69 | 45.90 | 46.28 | 83,284,928 | -0.35(-0.75%) |
Oct 01, 2009 | 47.98 | 48.02 | 46.55 | 46.63 | 78,761,920 | -1.59(-3.29%) |
Sep 30, 2009 | 48.66 | 48.86 | 47.52 | 48.21 | 99,447,552 | -0.45(-0.92%) |
Sep 29, 2009 | 48.91 | 49.29 | 48.61 | 48.66 | 46,942,692 | -0.30(-0.60%) |
Sep 28, 2009 | 48.05 | 49.13 | 47.90 | 48.96 | 60,067,416 | +1.22(+2.56%) |
Sep 25, 2009 | 47.80 | 48.14 | 47.48 | 47.74 | 64,929,488 | -0.30(-0.61%) |
Sep 24, 2009 | 49.09 | 49.28 | 47.68 | 48.03 | 75,985,920 | -0.98(-2.00%) |
Sep 23, 2009 | 49.57 | 49.95 | 48.92 | 49.01 | 68,982,928 | -0.47(-0.95%) |
Sep 22, 2009 | 49.49 | 49.66 | 49.14 | 49.48 | 45,454,808 | +0.45(+0.92%) |
Sep 21, 2009 | 48.70 | 49.21 | 48.52 | 49.03 | 47,232,564 | -0.13(-0.27%) |
Sep 18, 2009 | 49.31 | 49.31 | 48.65 | 49.17 | 46,366,280 | +0.20(+0.41%) |
Sep 17, 2009 | 49.03 | 49.51 | 48.72 | 48.97 | 63,708,000 | +0.65(+1.35%) |
Sep 16, 2009 | 48.29 | 49.08 | 48.14 | 48.32 | 49,571,928 | +0.24(+0.50%) |
Sep 15, 2009 | 47.66 | 48.22 | 47.47 | 48.08 | 61,464,276 | +0.39(+0.82%) |
Sep 14, 2009 | 46.84 | 47.74 | 46.75 | 47.69 | 47,716,620 | +0.50(+1.06%) |
Sep 11, 2009 | 47.33 | 47.64 | 46.94 | 47.19 | 39,939,420 | +0.02(+0.03%) |
Sep 10, 2009 | 46.59 | 47.30 | 46.22 | 47.17 | 49,322,260 | +0.58(+1.24%) |
Sep 09, 2009 | 45.81 | 46.88 | 45.68 | 46.59 | 46,863,312 | +0.79(+1.72%) |
Sep 08, 2009 | 45.79 | 45.84 | 45.27 | 45.81 | 51,703,664 | +0.50(+1.10%) |
Sep 04, 2009 | 44.68 | 45.36 | 44.37 | 45.31 | 46,880,124 | +0.63(+1.40%) |
Sep 03, 2009 | 44.41 | 44.72 | 43.85 | 44.68 | 54,255,128 | +0.49(+1.11%) |
Sep 02, 2009 | 44.20 | 44.52 | 44.05 | 44.19 | 54,692,312 | -0.29(-0.64%) |
Sep 01, 2009 | 45.16 | 46.17 | 44.24 | 44.47 | 97,052,168 | -0.95(-2.10%) |
Aug 31, 2009 | 45.63 | 45.76 | 45.21 | 45.43 | 44,505,780 | -0.68(-1.46%) |
Aug 28, 2009 | 46.87 | 47.00 | 45.79 | 46.10 | 49,522,012 | -0.29(-0.63%) |
Aug 27, 2009 | 46.41 | 46.54 | 45.45 | 46.40 | 56,947,788 | -0.07(-0.15%) |
Aug 26, 2009 | 46.30 | 46.67 | 46.09 | 46.47 | 43,017,648 | +0.10(+0.22%) |
Aug 25, 2009 | 46.38 | 46.91 | 46.22 | 46.36 | 38,022,764 | +0.20(+0.43%) |
Aug 24, 2009 | 46.38 | 46.67 | 45.94 | 46.17 | 42,793,976 | -0.02(-0.03%) |
Aug 21, 2009 | 45.62 | 46.37 | 45.56 | 46.18 | 48,252,620 | +1.04(+2.30%) |
Aug 20, 2009 | 44.56 | 45.24 | 44.36 | 45.14 | 50,383,772 | +0.48(+1.08%) |
Aug 19, 2009 | 43.62 | 44.69 | 43.54 | 44.66 | 47,507,280 | +0.54(+1.22%) |
Aug 18, 2009 | 43.54 | 44.39 | 43.61 | 44.12 | 49,557,676 | +0.63(+1.44%) |
Aug 17, 2009 | 43.89 | 43.97 | 43.43 | 43.49 | 61,434,800 | -1.31(-2.93%) |
Aug 14, 2009 | 45.74 | 45.71 | 44.33 | 44.80 | 75,842,472 | -0.94(-2.05%) |
Aug 13, 2009 | 45.74 | 45.89 | 45.05 | 45.74 | 54,822,852 | +0.37(+0.82%) |
Aug 12, 2009 | 44.71 | 45.94 | 44.68 | 45.36 | 67,513,584 | +0.68(+1.51%) |
Aug 11, 2009 | 45.24 | 45.30 | 44.46 | 44.69 | 45,428,560 | -0.73(-1.61%) |
Aug 10, 2009 | 45.21 | 45.71 | 45.04 | 45.42 | 56,371,056 | +0.08(+0.18%) |
Aug 07, 2009 | 44.97 | 45.94 | 44.70 | 45.34 | 62,157,684 | +1.06(+2.40%) |
Aug 06, 2009 | 45.09 | 45.24 | 44.16 | 44.28 | 65,982,992 | -0.63(-1.40%) |
Aug 05, 2009 | 45.40 | 45.40 | 44.47 | 44.90 | 68,127,200 | -0.45(-1.00%) |
Aug 04, 2009 | 44.64 | 45.52 | 44.60 | 45.36 | 51,904,440 | +0.48(+1.06%) |
Aug 03, 2009 | 44.67 | 44.94 | 44.17 | 44.88 | 40,786,724 | +0.75(+1.69%) |
Jul 31, 2009 | 44.14 | 44.70 | 44.11 | 44.13 | 50,966,740 | -0.05(-0.12%) |
Jul 30, 2009 | 44.16 | 44.82 | 43.98 | 44.19 | 85,405,256 | +0.63(+1.46%) |
Jul 29, 2009 | 43.54 | 43.78 | 43.32 | 43.55 | 59,710,280 | -0.22(-0.51%) |
Jul 28, 2009 | 43.49 | 43.93 | 43.16 | 43.78 | 70,754,864 | +0.29(+0.68%) |
Jul 27, 2009 | 43.49 | 43.86 | 43.22 | 43.48 | 41,140,244 | -0.05(-0.11%) |
Jul 24, 2009 | 43.02 | 43.58 | 42.85 | 43.53 | 39,403,084 | +0.22(+0.51%) |
Jul 23, 2009 | 42.00 | 43.54 | 41.91 | 43.31 | 81,239,760 | +1.33(+3.16%) |
Jul 22, 2009 | 41.47 | 42.26 | 41.41 | 41.98 | 59,875,164 | +0.33(+0.78%) |
Jul 21, 2009 | 42.12 | 42.15 | 41.13 | 41.66 | 50,898,476 | -0.07(-0.17%) |
Jul 20, 2009 | 41.50 | 41.89 | 41.32 | 41.73 | 53,635,596 | +0.51(+1.23%) |
Jul 17, 2009 | 41.50 | 41.51 | 41.08 | 41.22 | 44,932,812 | -0.16(-0.38%) |
Jul 16, 2009 | 40.73 | 41.59 | 40.61 | 41.38 | 48,292,536 | +0.67(+1.64%) |
Jul 15, 2009 | 40.07 | 41.00 | 39.92 | 40.71 | 72,584,408 | +1.36(+3.45%) |
Jul 14, 2009 | 39.11 | 39.49 | 38.88 | 39.35 | 41,199,332 | +1.15(+3.02%) |
Jul 13, 2009 | 38.22 | 39.15 | 38.20 | 38.20 | 56,441,008 | -0.00(-0.00%) |
Jul 10, 2009 | 37.80 | 38.34 | 37.59 | 38.20 | 50,222,604 | +0.14(+0.38%) |
Jul 09, 2009 | 38.35 | 38.45 | 37.95 | 38.06 | 52,479,092 | -0.12(-0.31%) |
Jul 08, 2009 | 38.61 | 38.74 | 37.54 | 38.18 | 82,593,528 | -0.26(-0.68%) |
Jul 07, 2009 | 39.21 | 39.31 | 38.40 | 38.44 | 50,962,076 | -0.85(-2.16%) |
Jul 06, 2009 | 39.29 | 39.50 | 38.64 | 39.29 | 58,614,484 | -0.45(-1.14%) |
Jul 02, 2009 | 40.41 | 40.41 | 39.46 | 39.74 | 65,082,964 | -1.45(-3.53%) |
Jul 01, 2009 | 40.78 | 41.50 | 40.75 | 41.19 | 58,402,792 | +0.71(+1.75%) |
Jun 30, 2009 | 40.69 | 40.99 | 40.32 | 40.49 | 56,127,520 | -0.20(-0.49%) |
Jun 29, 2009 | 40.77 | 40.96 | 40.03 | 40.69 | 61,945,684 | +0.00(+0.00%) |
Jun 26, 2009 | 40.55 | 40.95 | 40.16 | 40.69 | 76,035,712 | +0.14(+0.35%) |
Jun 25, 2009 | 39.78 | 40.57 | 39.70 | 40.55 | 53,310,536 | +1.14(+2.89%) |
Jun 24, 2009 | 39.37 | 39.91 | 39.18 | 39.41 | 50,015,844 | +0.42(+1.08%) |
Jun 23, 2009 | 39.50 | 39.66 | 38.93 | 38.99 | 51,386,740 | -1.36(-3.37%) |
Jun 22, 2009 | 40.50 | 40.53 | 39.27 | 40.35 | 69,098,048 | -0.40(-0.99%) |
Jun 19, 2009 | 41.08 | 41.23 | 40.59 | 40.75 | 48,743,980 | +0.25(+0.61%) |
Jun 18, 2009 | 40.32 | 40.76 | 39.95 | 40.50 | 43,210,080 | +0.18(+0.45%) |
Jun 17, 2009 | 40.11 | 40.80 | 39.74 | 40.32 | 90,639,944 | +0.21(+0.53%) |
Jun 16, 2009 | 41.10 | 407.18 | 39.96 | 40.11 | 66,817,492 | -0.68(-1.67%) |
Jun 15, 2009 | 41.92 | 41.37 | 40.34 | 40.79 | 57,847,960 | -1.13(-2.69%) |
Jun 12, 2009 | 41.52 | 41.95 | 41.21 | 41.92 | 55,521,928 | +0.13(+0.30%) |
Jun 11, 2009 | 41.81 | 42.46 | 41.76 | 41.79 | 79,279,864 | +0.02(+0.04%) |
Jun 10, 2009 | 42.39 | 42.42 | 40.99 | 41.77 | 81,885,032 | -0.17(-0.40%) |
Jun 09, 2009 | 41.96 | 42.31 | 41.74 | 41.94 | 44,112,288 | +0.19(+0.46%) |
Jun 08, 2009 | 41.61 | 42.31 | 41.33 | 41.75 | 58,330,428 | -0.50(-1.18%) |
Jun 05, 2009 | 42.64 | 42.72 | 41.84 | 42.25 | 63,740,932 | +0.02(+0.04%) |
Jun 04, 2009 | 41.89 | 42.30 | 41.37 | 42.23 | 54,109,068 | +0.66(+1.58%) |
Jun 03, 2009 | 41.54 | 41.70 | 41.09 | 41.58 | 55,488,692 | -0.34(-0.81%) |
Jun 02, 2009 | 41.27 | 42.09 | 41.04 | 41.92 | 71,512,032 | +0.52(+1.25%) |
Jun 01, 2009 | 40.79 | 43.32 | 40.58 | 41.40 | 88,357,584 | +1.56(+3.91%) |
May 29, 2009 | 39.23 | 39.92 | 38.98 | 39.84 | 65,063,568 | +0.80(+2.05%) |
May 28, 2009 | 39.36 | 39.51 | 38.20 | 39.04 | 74,078,584 | +0.05(+0.12%) |
May 27, 2009 | 39.52 | 40.00 | 38.92 | 38.99 | 60,700,544 | -0.77(-1.94%) |
May 26, 2009 | 37.62 | 39.84 | 37.58 | 39.77 | 92,522,912 | +1.81(+4.77%) |
May 22, 2009 | 38.55 | 38.65 | 37.60 | 37.95 | 48,401,772 | -0.40(-1.04%) |
May 21, 2009 | 38.34 | 38.68 | 37.68 | 38.35 | 62,091,260 | -0.50(-1.29%) |
May 20, 2009 | 39.57 | 40.26 | 38.80 | 38.85 | 60,465,632 | -0.37(-0.93%) |
May 19, 2009 | 39.21 | 39.68 | 38.76 | 39.22 | 70,139,664 | +0.02(+0.04%) |
May 18, 2009 | 38.36 | 39.37 | 38.21 | 39.20 | 69,898,832 | +1.27(+3.35%) |
May 15, 2009 | 38.03 | 38.45 | 37.55 | 37.93 | 67,850,112 | -0.14(-0.38%) |
May 14, 2009 | 37.64 | 38.72 | 37.37 | 38.07 | 91,682,800 | +0.52(+1.40%) |
May 13, 2009 | 38.68 | 38.76 | 37.49 | 37.55 | 86,622,056 | -1.80(-4.58%) |
May 12, 2009 | 40.14 | 40.36 | 38.68 | 39.35 | 62,268,668 | -0.56(-1.41%) |
May 11, 2009 | 39.75 | 40.23 | 39.54 | 39.92 | 50,423,092 | -0.60(-1.47%) |
May 08, 2009 | 39.83 | 40.63 | 39.42 | 40.51 | 79,913,168 | +1.59(+4.09%) |
May 07, 2009 | 40.70 | 40.82 | 38.83 | 38.92 | 85,089,728 | -1.18(-2.94%) |
May 06, 2009 | 40.45 | 40.68 | 39.31 | 40.10 | 110,238,256 | +0.11(+0.28%) |
May 05, 2009 | 40.01 | 40.20 | 39.42 | 39.99 | 73,489,008 | -0.20(-0.49%) |
May 04, 2009 | 39.69 | 40.27 | 39.60 | 40.19 | 59,845,496 | +1.41(+3.65%) |
May 01, 2009 | 38.64 | 39.15 | 38.45 | 38.77 | 81,258,536 | +0.03(+0.07%) |
Apr 30, 2009 | 39.51 | 39.90 | 38.48 | 38.74 | 85,380,144 | -0.15(-0.38%) |
Apr 29, 2009 | 37.97 | 39.37 | 37.83 | 38.89 | 100,575,416 | +1.42(+3.79%) |
Apr 28, 2009 | 36.96 | 38.11 | 36.83 | 37.47 | 64,465,096 | +0.06(+0.15%) |
Apr 27, 2009 | 37.20 | 37.95 | 37.02 | 37.41 | 62,183,028 | -0.41(-1.07%) |
Apr 24, 2009 | 37.42 | 38.34 | 37.06 | 37.82 | 76,522,880 | +0.69(+1.86%) |
Apr 23, 2009 | 37.41 | 37.49 | 36.48 | 37.13 | 88,178,208 | -0.09(-0.23%) |
Apr 22, 2009 | 36.68 | 38.25 | 36.56 | 37.22 | 91,644,160 | -0.01(-0.02%) |
Apr 21, 2009 | 35.79 | 37.37 | 35.70 | 37.22 | 76,062,600 | +1.25(+3.47%) |
Apr 20, 2009 | 37.14 | 37.33 | 35.90 | 35.98 | 67,200,728 | -1.95(-5.13%) |
Apr 17, 2009 | 37.67 | 38.34 | 37.26 | 37.92 | 65,453,188 | +0.33(+0.89%) |
Apr 16, 2009 | 36.95 | 37.87 | 36.34 | 37.59 | 83,490,224 | +1.06(+2.89%) |
Apr 15, 2009 | 35.75 | 36.65 | 35.65 | 36.53 | 60,988,120 | +0.55(+1.52%) |
Apr 14, 2009 | 36.50 | 36.95 | 35.92 | 35.98 | 71,241,424 | -1.07(-2.89%) |
Apr 13, 2009 | 36.74 | 37.33 | 36.27 | 37.06 | 73,732,040 | +0.02(+0.04%) |
Apr 09, 2009 | 35.96 | 37.10 | 35.82 | 37.04 | 83,987,648 | +2.05(+5.86%) |
Apr 08, 2009 | 34.56 | 35.13 | 34.30 | 34.99 | 75,882,832 | +0.64(+1.85%) |
Apr 07, 2009 | 35.01 | 35.31 | 34.25 | 34.36 | 60,955,676 | -1.26(-3.55%) |
Apr 06, 2009 | 35.73 | 35.83 | 34.97 | 35.62 | 79,864,152 | -0.62(-1.71%) |
Apr 03, 2009 | 35.63 | 36.25 | 35.23 | 36.24 | 63,926,340 | +0.56(+1.58%) |
Apr 02, 2009 | 35.04 | 36.19 | 34.80 | 35.67 | 116,968,968 | +1.70(+5.00%) |
Apr 01, 2009 | 32.83 | 34.15 | 32.65 | 33.98 | 83,688,000 | +0.42(+1.25%) |
Mar 31, 2009 | 33.49 | 34.40 | 33.05 | 33.55 | 83,222,432 | +0.50(+1.51%) |
Mar 30, 2009 | 33.08 | 33.20 | 32.39 | 33.06 | 74,408,216 | -2.19(-6.21%) |
Mar 26, 2009 | 34.40 | 35.32 | 34.05 | 35.25 | 139,894,976 | +1.31(+3.86%) |
Mar 25, 2009 | 33.32 | 34.37 | 32.42 | 33.94 | 119,638,896 | +0.93(+2.82%) |
Mar 24, 2009 | 33.91 | 34.24 | 32.97 | 33.01 | 88,845,696 | -1.45(-4.20%) |
Mar 23, 2009 | 33.21 | 34.56 | 33.12 | 34.45 | 119,337,112 | +2.70(+8.50%) |
Mar 20, 2009 | 33.20 | 33.29 | 31.73 | 31.75 | 86,172,312 | -1.21(-3.67%) |
Mar 19, 2009 | 33.71 | 33.75 | 32.68 | 32.96 | 81,231,344 | -0.28(-0.83%) |
Mar 18, 2009 | 31.97 | 33.50 | 31.70 | 33.24 | 140,383,424 | +1.11(+3.46%) |
Mar 17, 2009 | 30.76 | 32.12 | 30.52 | 32.12 | 81,501,528 | +1.42(+4.63%) |
Mar 16, 2009 | 31.62 | 31.93 | 30.62 | 30.70 | 98,266,632 | -0.56(-1.80%) |
Mar 13, 2009 | 31.24 | 31.50 | 30.78 | 31.27 | 0 | +0.33(+1.05%) |
Mar 12, 2009 | 29.01 | 31.12 | 28.65 | 30.94 | 109,343,016 | +1.81(+6.22%) |
Mar 11, 2009 | 29.45 | 30.02 | 28.88 | 29.13 | 103,596,024 | +0.04(+0.14%) |
Mar 10, 2009 | 28.00 | 29.23 | 27.88 | 29.09 | 95,924,832 | +1.78(+6.51%) |
Mar 09, 2009 | 27.58 | 28.30 | 27.21 | 27.31 | 95,363,896 | -0.64(-2.30%) |
Mar 06, 2009 | 28.11 | 28.50 | 27.26 | 27.96 | 0 | +0.14(+0.51%) |
Mar 05, 2009 | 28.79 | 29.14 | 27.73 | 27.81 | 123,390,544 | -1.56(-5.33%) |
Mar 04, 2009 | 29.22 | 29.90 | 28.77 | 29.38 | 100,873,488 | +0.06(+0.19%) |
Mar 02, 2009 | 30.39 | 30.51 | 29.30 | 29.32 | 105,298,648 | -1.77(-5.70%) |
Feb 27, 2009 | 30.75 | 31.67 | 30.69 | 31.09 | 0 | -0.31(-0.99%) |
Feb 26, 2009 | 32.24 | 32.36 | 31.14 | 31.40 | 86,131,464 | -0.50(-1.57%) |
Feb 25, 2009 | 32.43 | 32.66 | 31.36 | 31.90 | 131,594,360 | -0.67(-2.07%) |
Feb 24, 2009 | 31.80 | 32.86 | 31.45 | 32.58 | 102,577,056 | +1.16(+3.69%) |
Feb 23, 2009 | 32.86 | 32.92 | 31.35 | 31.42 | 99,229,960 | -1.25(-3.84%) |
Feb 20, 2009 | 32.48 | 33.07 | 31.92 | 32.67 | 105,001,248 | -0.44(-1.34%) |
Feb 19, 2009 | 33.98 | 34.15 | 33.06 | 33.12 | 81,273,168 | -0.47(-1.39%) |
Feb 18, 2009 | 34.35 | 34.42 | 33.46 | 33.59 | 98,562,672 | -0.48(-1.42%) |
Feb 17, 2009 | 34.15 | 34.64 | 34.02 | 34.07 | 102,674,440 | -1.41(-3.96%) |
Feb 13, 2009 | 35.80 | 36.29 | 35.40 | 35.48 | 74,166,896 | -0.37(-1.04%) |
Feb 12, 2009 | 35.02 | 35.91 | 34.52 | 35.85 | 99,736,120 | +0.30(+0.85%) |
Feb 11, 2009 | 35.64 | 35.89 | 35.02 | 35.55 | 73,556,272 | +0.13(+0.38%) |
Feb 10, 2009 | 36.84 | 37.41 | 35.30 | 35.41 | 105,660,392 | -1.72(-4.62%) |
Feb 09, 2009 | 37.16 | 37.44 | 36.71 | 37.13 | 69,586,696 | -0.17(-0.45%) |
Feb 06, 2009 | 36.07 | 37.46 | 35.91 | 37.30 | 67,714,424 | +1.28(+3.55%) |
Feb 05, 2009 | 35.29 | 36.54 | 35.10 | 36.02 | 90,184,704 | +0.41(+1.16%) |
Feb 04, 2009 | 35.91 | 36.63 | 35.37 | 35.60 | 81,950,400 | -0.26(-0.73%) |
Feb 03, 2009 | 35.96 | 36.20 | 35.30 | 35.87 | 72,347,712 | +0.25(+0.71%) |