Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 42.94 | 42.47 | 42.47 | 42.47 | 10,559,005 | -0.33(-0.77%) |
Dec 30, 2009 | 42.71 | 42.88 | 42.55 | 42.80 | 8,495,993 | -0.02(-0.05%) |
Dec 29, 2009 | 42.92 | 43.12 | 42.81 | 42.82 | 10,103,389 | +0.00(+0.00%) |
Dec 28, 2009 | 42.79 | 42.85 | 42.71 | 42.82 | 8,634,701 | +0.16(+0.37%) |
Dec 24, 2009 | 42.65 | 42.75 | 42.54 | 42.66 | 3,691,152 | +0.09(+0.20%) |
Dec 23, 2009 | 42.56 | 42.75 | 42.56 | 42.58 | 9,646,162 | +0.03(+0.06%) |
Dec 22, 2009 | 42.40 | 42.73 | 42.40 | 42.55 | 10,805,064 | -0.03(-0.06%) |
Dec 21, 2009 | 42.62 | 42.86 | 42.35 | 42.58 | 16,872,620 | +0.13(+0.31%) |
Dec 18, 2009 | 42.69 | 42.69 | 42.14 | 42.44 | 33,634,724 | -0.07(-0.16%) |
Dec 17, 2009 | 42.49 | 42.71 | 42.34 | 42.51 | 15,300,701 | -0.32(-0.74%) |
Dec 16, 2009 | 42.83 | 42.91 | 42.69 | 42.83 | 20,247,856 | +0.14(+0.32%) |
Dec 15, 2009 | 42.68 | 42.73 | 42.50 | 42.69 | 16,265,404 | -0.15(-0.34%) |
Dec 14, 2009 | 42.94 | 42.95 | 42.76 | 42.83 | 12,394,371 | +0.07(+0.17%) |
Dec 11, 2009 | 42.69 | 42.96 | 42.67 | 42.76 | 10,911,238 | +0.05(+0.12%) |
Dec 10, 2009 | 42.63 | 42.86 | 42.46 | 42.71 | 13,409,603 | +0.26(+0.61%) |
Dec 09, 2009 | 42.46 | 42.46 | 42.22 | 42.45 | 13,515,264 | +0.09(+0.20%) |
Dec 08, 2009 | 42.53 | 42.62 | 42.15 | 42.36 | 16,794,460 | -0.08(-0.19%) |
Dec 07, 2009 | 42.52 | 42.70 | 42.33 | 42.44 | 13,810,887 | +0.01(+0.02%) |
Dec 04, 2009 | 42.69 | 43.04 | 42.31 | 42.44 | 22,737,290 | +0.13(+0.31%) |
Dec 03, 2009 | 42.23 | 42.68 | 42.11 | 42.31 | 18,987,828 | +0.18(+0.44%) |
Dec 02, 2009 | 41.88 | 42.36 | 41.83 | 42.12 | 16,524,956 | +0.24(+0.58%) |
Dec 01, 2009 | 41.51 | 41.98 | 41.51 | 41.88 | 18,657,494 | +0.44(+1.07%) |
Nov 30, 2009 | 41.40 | 41.53 | 41.04 | 41.43 | 16,402,489 | -0.03(-0.08%) |
Nov 27, 2009 | 41.22 | 41.60 | 40.89 | 41.47 | 9,222,583 | -0.27(-0.65%) |
Nov 25, 2009 | 41.79 | 41.83 | 41.49 | 41.74 | 10,899,288 | +0.08(+0.19%) |
Nov 24, 2009 | 41.49 | 41.80 | 41.31 | 41.66 | 14,682,363 | +0.32(+0.78%) |
Nov 23, 2009 | 41.20 | 41.61 | 41.16 | 41.34 | 21,032,180 | +0.25(+0.61%) |
Nov 20, 2009 | 40.76 | 41.29 | 40.70 | 41.09 | 24,720,738 | -0.08(-0.19%) |
Nov 19, 2009 | 41.04 | 41.20 | 40.64 | 41.16 | 20,167,912 | +0.07(+0.18%) |
Nov 18, 2009 | 40.93 | 41.20 | 40.85 | 41.09 | 17,474,256 | +0.10(+0.24%) |
Nov 17, 2009 | 40.85 | 41.17 | 40.74 | 40.99 | 17,328,982 | -0.01(-0.03%) |
Nov 16, 2009 | 40.52 | 41.11 | 40.49 | 41.01 | 20,879,620 | +0.50(+1.24%) |
Nov 13, 2009 | 40.39 | 40.60 | 40.25 | 40.51 | 15,091,862 | +0.18(+0.46%) |
Nov 12, 2009 | 39.98 | 40.51 | 39.97 | 40.32 | 20,612,136 | +0.18(+0.46%) |
Nov 11, 2009 | 40.16 | 40.27 | 39.99 | 40.14 | 16,954,696 | -0.24(-0.59%) |
Nov 10, 2009 | 40.05 | 40.48 | 39.96 | 40.37 | 17,774,566 | +0.32(+0.79%) |
Nov 09, 2009 | 39.84 | 40.06 | 39.75 | 40.06 | 17,856,080 | +0.30(+0.75%) |
Nov 06, 2009 | 39.52 | 39.79 | 39.28 | 39.76 | 12,919,355 | +0.30(+0.75%) |
Nov 05, 2009 | 39.44 | 39.69 | 39.35 | 39.46 | 13,935,349 | +0.22(+0.55%) |
Nov 04, 2009 | 38.99 | 39.60 | 38.88 | 39.25 | 21,124,184 | +0.39(+1.00%) |
Nov 03, 2009 | 39.59 | 39.59 | 38.77 | 38.86 | 26,025,674 | -0.37(-0.94%) |
Nov 02, 2009 | 39.00 | 39.48 | 38.84 | 39.23 | 18,650,252 | +0.29(+0.75%) |
Oct 30, 2009 | 39.37 | 39.48 | 38.76 | 38.94 | 31,799,122 | -0.53(-1.35%) |
Oct 29, 2009 | 39.44 | 39.58 | 39.24 | 39.47 | 21,224,080 | +0.19(+0.49%) |
Oct 28, 2009 | 39.58 | 39.63 | 39.23 | 39.28 | 20,985,148 | -0.30(-0.75%) |
Oct 27, 2009 | 39.76 | 39.83 | 39.52 | 39.58 | 15,574,715 | -0.05(-0.12%) |
Oct 26, 2009 | 40.02 | 40.18 | 39.54 | 39.62 | 17,909,736 | -0.30(-0.74%) |
Oct 23, 2009 | 39.74 | 39.93 | 39.64 | 39.92 | 16,294,081 | -0.26(-0.66%) |
Oct 22, 2009 | 39.66 | 40.38 | 39.59 | 40.18 | 15,060,407 | +0.42(+1.04%) |
Oct 21, 2009 | 39.96 | 40.27 | 39.75 | 39.77 | 19,002,750 | -0.18(-0.46%) |
Oct 20, 2009 | 39.94 | 40.02 | 39.90 | 39.95 | 23,849,266 | -0.38(-0.93%) |
Oct 19, 2009 | 39.96 | 40.53 | 39.84 | 40.33 | 17,354,730 | +0.46(+1.16%) |
Oct 16, 2009 | 39.94 | 40.03 | 39.73 | 39.87 | 21,099,930 | -0.32(-0.79%) |
Oct 15, 2009 | 39.85 | 40.18 | 39.75 | 40.18 | 21,300,934 | +0.26(+0.64%) |
Oct 14, 2009 | 40.36 | 40.38 | 39.73 | 39.92 | 28,741,146 | -0.30(-0.75%) |
Oct 13, 2009 | 40.17 | 40.49 | 39.98 | 40.23 | 35,643,252 | -1.00(-2.43%) |
Oct 12, 2009 | 41.11 | 41.37 | 40.80 | 41.23 | 19,256,456 | +0.52(+1.28%) |
Oct 09, 2009 | 40.10 | 40.71 | 40.10 | 40.71 | 14,025,555 | +0.53(+1.31%) |
Oct 08, 2009 | 40.27 | 40.40 | 40.14 | 40.18 | 13,984,226 | +0.15(+0.38%) |
Oct 07, 2009 | 39.67 | 40.07 | 39.54 | 40.03 | 11,027,089 | +0.28(+0.70%) |
Oct 06, 2009 | 39.62 | 39.92 | 39.13 | 39.75 | 17,844,274 | +0.31(+0.79%) |
Oct 05, 2009 | 39.43 | 39.52 | 39.19 | 39.44 | 10,788,698 | +0.06(+0.15%) |
Oct 02, 2009 | 39.44 | 39.69 | 39.18 | 39.38 | 13,839,508 | -0.05(-0.13%) |
Oct 01, 2009 | 40.18 | 40.18 | 39.41 | 39.44 | 18,386,598 | -0.71(-1.77%) |
Sep 30, 2009 | 40.23 | 40.28 | 39.78 | 40.15 | 16,742,166 | -0.03(-0.07%) |
Sep 29, 2009 | 40.41 | 40.50 | 40.14 | 40.18 | 11,460,363 | -0.31(-0.77%) |
Sep 28, 2009 | 40.02 | 40.58 | 39.86 | 40.49 | 13,226,263 | +0.51(+1.29%) |
Sep 25, 2009 | 39.94 | 40.20 | 39.89 | 39.97 | 11,956,173 | -0.07(-0.16%) |
Sep 24, 2009 | 40.15 | 40.22 | 39.95 | 40.04 | 14,090,221 | -0.03(-0.08%) |
Sep 23, 2009 | 40.33 | 40.41 | 40.02 | 40.07 | 16,948,516 | -0.20(-0.51%) |
Sep 22, 2009 | 40.14 | 40.33 | 39.79 | 40.27 | 15,161,603 | +0.27(+0.68%) |
Sep 21, 2009 | 39.86 | 40.15 | 39.84 | 40.00 | 10,976,876 | -0.07(-0.18%) |
Sep 18, 2009 | 40.25 | 40.39 | 40.03 | 40.08 | 21,935,328 | +0.30(+0.75%) |
Sep 17, 2009 | 39.69 | 40.16 | 39.67 | 39.78 | 18,595,660 | +0.32(+0.82%) |
Sep 16, 2009 | 39.77 | 39.79 | 39.39 | 39.46 | 16,399,438 | -0.20(-0.51%) |
Sep 15, 2009 | 39.91 | 39.91 | 39.44 | 39.66 | 12,619,703 | -0.13(-0.31%) |
Sep 14, 2009 | 39.79 | 40.04 | 39.70 | 39.79 | 10,091,993 | -0.05(-0.13%) |
Sep 11, 2009 | 40.02 | 40.15 | 39.71 | 39.84 | 12,860,924 | -0.16(-0.40%) |
Sep 10, 2009 | 40.25 | 40.25 | 39.84 | 40.00 | 13,384,286 | -0.17(-0.43%) |
Sep 09, 2009 | 40.08 | 40.31 | 40.00 | 40.17 | 14,106,839 | +0.23(+0.58%) |
Sep 08, 2009 | 40.07 | 40.07 | 39.56 | 39.94 | 13,334,713 | +0.16(+0.41%) |
Sep 04, 2009 | 39.38 | 39.79 | 39.32 | 39.77 | 11,261,074 | +0.42(+1.06%) |
Sep 03, 2009 | 39.46 | 39.46 | 39.09 | 39.36 | 13,228,736 | -0.05(-0.12%) |
Sep 02, 2009 | 39.34 | 39.58 | 39.21 | 39.40 | 12,416,285 | -0.12(-0.30%) |
Sep 01, 2009 | 39.79 | 40.06 | 39.31 | 39.52 | 18,033,488 | -0.33(-0.83%) |
Aug 31, 2009 | 39.59 | 39.95 | 39.54 | 39.85 | 15,440,791 | +0.10(+0.25%) |
Aug 28, 2009 | 40.06 | 40.06 | 39.60 | 39.75 | 16,527,543 | -0.13(-0.33%) |
Aug 27, 2009 | 39.94 | 40.04 | 39.53 | 39.89 | 16,730,485 | -0.09(-0.23%) |
Aug 26, 2009 | 40.39 | 40.45 | 39.90 | 39.98 | 16,478,337 | -0.34(-0.83%) |
Aug 25, 2009 | 40.23 | 40.54 | 40.12 | 40.31 | 16,391,507 | -0.09(-0.23%) |
Aug 24, 2009 | 40.34 | 40.41 | 40.02 | 40.41 | 15,925,280 | +0.16(+0.41%) |
Aug 21, 2009 | 40.28 | 40.50 | 39.96 | 40.24 | 19,100,730 | +0.05(+0.13%) |
Aug 20, 2009 | 39.92 | 40.35 | 39.68 | 40.19 | 15,097,619 | +0.38(+0.96%) |
Aug 19, 2009 | 39.41 | 39.89 | 39.35 | 39.81 | 15,922,489 | +0.38(+0.95%) |
Aug 18, 2009 | 39.53 | 39.53 | 39.23 | 39.43 | 13,349,808 | +0.03(+0.07%) |
Aug 17, 2009 | 39.30 | 39.69 | 39.29 | 39.40 | 19,583,176 | -0.21(-0.53%) |
Aug 14, 2009 | 39.84 | 40.02 | 39.32 | 39.62 | 13,590,516 | -0.16(-0.40%) |
Aug 13, 2009 | 40.02 | 40.02 | 39.60 | 39.77 | 12,645,649 | -0.18(-0.45%) |
Aug 12, 2009 | 39.73 | 40.25 | 39.58 | 39.95 | 12,465,718 | +0.24(+0.61%) |
Aug 11, 2009 | 40.01 | 40.17 | 39.66 | 39.71 | 12,590,986 | -0.33(-0.82%) |
Aug 10, 2009 | 39.62 | 40.04 | 39.27 | 40.04 | 14,398,715 | +0.54(+1.37%) |
Aug 07, 2009 | 39.54 | 39.85 | 39.46 | 39.50 | 15,127,801 | -0.02(-0.05%) |
Aug 06, 2009 | 40.00 | 40.00 | 39.36 | 39.52 | 16,432,918 | -0.34(-0.86%) |
Aug 05, 2009 | 40.35 | 40.37 | 39.75 | 39.86 | 13,005,023 | -0.25(-0.62%) |
Aug 04, 2009 | 40.32 | 40.32 | 40.00 | 40.11 | 13,507,598 | -0.15(-0.36%) |
Aug 03, 2009 | 40.33 | 40.35 | 39.85 | 40.25 | 16,953,680 | +0.11(+0.26%) |
Jul 31, 2009 | 40.77 | 40.99 | 40.08 | 40.15 | 20,067,826 | -0.59(-1.46%) |
Jul 30, 2009 | 40.66 | 41.19 | 40.56 | 40.74 | 19,164,338 | +0.42(+1.03%) |
Jul 29, 2009 | 40.05 | 40.51 | 40.02 | 40.33 | 15,959,048 | +0.16(+0.39%) |
Jul 28, 2009 | 40.24 | 40.60 | 39.96 | 40.17 | 13,687,985 | -0.11(-0.28%) |
Jul 27, 2009 | 40.47 | 40.60 | 39.97 | 40.28 | 12,038,658 | -0.28(-0.68%) |
Jul 24, 2009 | 39.73 | 40.63 | 39.71 | 40.56 | 17,309,268 | +0.85(+2.14%) |
Jul 23, 2009 | 39.07 | 39.79 | 38.97 | 39.71 | 18,949,330 | +0.68(+1.74%) |
Jul 22, 2009 | 39.20 | 39.45 | 38.87 | 39.03 | 14,193,138 | -0.20(-0.50%) |
Jul 21, 2009 | 39.12 | 39.50 | 38.78 | 39.23 | 17,020,062 | +0.28(+0.73%) |
Jul 20, 2009 | 39.21 | 39.21 | 38.73 | 38.94 | 13,992,564 | -0.11(-0.29%) |
Jul 17, 2009 | 39.27 | 39.27 | 38.73 | 39.05 | 17,154,138 | -0.01(-0.03%) |
Jul 16, 2009 | 38.86 | 39.36 | 38.78 | 39.07 | 17,586,452 | +0.19(+0.49%) |
Jul 15, 2009 | 38.55 | 38.90 | 38.39 | 38.88 | 19,694,836 | +0.48(+1.25%) |
Jul 14, 2009 | 38.24 | 38.71 | 37.87 | 38.40 | 30,989,648 | +0.34(+0.88%) |
Jul 13, 2009 | 37.57 | 38.15 | 37.56 | 38.06 | 20,572,386 | +0.52(+1.39%) |
Jul 10, 2009 | 37.15 | 37.83 | 37.09 | 37.54 | 20,719,492 | +0.16(+0.42%) |
Jul 09, 2009 | 37.65 | 37.75 | 37.12 | 37.38 | 17,175,158 | -0.26(-0.68%) |
Jul 08, 2009 | 37.22 | 37.73 | 37.08 | 37.64 | 23,377,026 | +0.56(+1.51%) |
Jul 07, 2009 | 37.33 | 37.39 | 37.01 | 37.08 | 14,678,482 | -0.26(-0.69%) |
Jul 06, 2009 | 37.00 | 37.43 | 36.73 | 37.33 | 19,533,002 | +0.42(+1.14%) |
Jul 02, 2009 | 37.41 | 37.41 | 36.89 | 36.91 | 22,930,842 | -0.72(-1.91%) |
Jul 01, 2009 | 37.47 | 37.70 | 37.18 | 37.63 | 23,231,154 | +0.18(+0.48%) |
Jun 30, 2009 | 37.74 | 37.74 | 37.08 | 37.45 | 24,227,176 | -0.11(-0.28%) |
Jun 29, 2009 | 37.33 | 37.58 | 36.94 | 37.56 | 20,945,754 | +0.24(+0.64%) |
Jun 26, 2009 | 37.06 | 37.32 | 36.69 | 37.32 | 48,983,352 | +0.22(+0.59%) |
Jun 25, 2009 | 36.67 | 37.21 | 36.62 | 37.10 | 21,596,146 | +0.53(+1.46%) |
Jun 24, 2009 | 36.44 | 36.81 | 36.29 | 36.57 | 18,908,306 | +0.30(+0.82%) |
Jun 23, 2009 | 36.62 | 36.65 | 36.21 | 36.27 | 18,877,634 | -0.32(-0.87%) |
Jun 22, 2009 | 36.84 | 36.90 | 36.52 | 36.59 | 20,075,792 | -0.40(-1.07%) |
Jun 19, 2009 | 37.12 | 37.35 | 36.87 | 36.98 | 29,323,292 | +0.20(+0.54%) |
Jun 18, 2009 | 36.51 | 37.04 | 36.27 | 36.79 | 18,356,692 | +0.39(+1.07%) |
Jun 17, 2009 | 36.05 | 36.61 | 35.97 | 36.40 | 19,765,004 | +0.38(+1.06%) |
Jun 16, 2009 | 36.27 | 36.48 | 36.00 | 36.01 | 19,119,184 | -0.09(-0.24%) |
Jun 15, 2009 | 36.82 | 36.91 | 35.96 | 36.10 | 22,461,502 | -0.86(-2.34%) |
Jun 12, 2009 | 36.85 | 37.28 | 36.74 | 36.96 | 18,020,646 | +0.01(+0.02%) |
Jun 11, 2009 | 36.69 | 37.24 | 36.67 | 36.96 | 19,379,558 | +0.26(+0.70%) |
Jun 10, 2009 | 36.94 | 37.09 | 36.41 | 36.70 | 20,115,888 | -0.03(-0.07%) |
Jun 09, 2009 | 36.94 | 37.09 | 36.69 | 36.73 | 16,926,896 | +0.05(+0.13%) |
Jun 08, 2009 | 36.40 | 37.00 | 36.37 | 36.68 | 15,000,938 | -0.20(-0.54%) |
Jun 05, 2009 | 36.80 | 37.06 | 36.36 | 36.88 | 15,492,704 | +0.06(+0.16%) |
Jun 04, 2009 | 37.16 | 37.19 | 36.58 | 36.82 | 18,532,302 | -0.21(-0.57%) |
Jun 03, 2009 | 36.85 | 37.12 | 36.70 | 37.03 | 16,972,574 | -0.03(-0.09%) |
Jun 02, 2009 | 36.96 | 37.24 | 36.67 | 37.06 | 15,585,953 | +0.28(+0.77%) |
Jun 01, 2009 | 36.76 | 36.96 | 36.44 | 36.78 | 18,888,008 | +0.41(+1.12%) |
May 29, 2009 | 36.00 | 36.44 | 35.61 | 36.37 | 18,965,408 | +0.42(+1.16%) |
May 28, 2009 | 35.77 | 36.21 | 35.51 | 35.96 | 16,516,821 | +0.20(+0.57%) |
May 27, 2009 | 36.56 | 36.60 | 35.71 | 35.75 | 18,927,488 | -0.69(-1.88%) |
May 26, 2009 | 36.06 | 36.54 | 35.69 | 36.44 | 17,272,472 | +0.32(+0.89%) |
May 22, 2009 | 36.33 | 36.56 | 36.02 | 36.11 | 11,261,971 | -0.15(-0.40%) |
May 21, 2009 | 36.55 | 36.65 | 35.90 | 36.26 | 18,946,378 | -0.58(-1.57%) |
May 20, 2009 | 37.07 | 37.23 | 36.79 | 36.84 | 20,822,478 | -0.01(-0.04%) |
May 19, 2009 | 37.06 | 37.06 | 36.73 | 36.85 | 20,247,282 | -0.11(-0.29%) |
May 18, 2009 | 36.79 | 37.00 | 36.41 | 36.96 | 19,532,392 | +0.42(+1.16%) |
May 15, 2009 | 36.27 | 36.56 | 36.07 | 36.54 | 24,918,674 | +0.26(+0.71%) |
May 14, 2009 | 36.48 | 36.53 | 36.11 | 36.28 | 18,178,254 | -0.09(-0.24%) |
May 13, 2009 | 36.07 | 36.56 | 35.94 | 36.36 | 16,640,619 | +0.10(+0.27%) |
May 12, 2009 | 35.92 | 36.38 | 35.54 | 36.27 | 17,935,184 | +0.59(+1.64%) |
May 11, 2009 | 35.98 | 36.18 | 35.61 | 35.68 | 19,826,422 | -0.57(-1.58%) |
May 08, 2009 | 36.31 | 36.60 | 36.07 | 36.25 | 19,762,684 | +0.06(+0.16%) |
May 07, 2009 | 35.53 | 36.27 | 35.32 | 36.19 | 23,117,472 | +0.45(+1.25%) |
May 06, 2009 | 36.10 | 36.10 | 35.33 | 35.74 | 25,200,528 | -0.10(-0.28%) |
May 05, 2009 | 35.44 | 35.87 | 35.24 | 35.84 | 20,201,944 | +0.40(+1.12%) |
May 04, 2009 | 34.69 | 35.54 | 34.68 | 35.45 | 22,921,940 | +0.77(+2.22%) |
May 01, 2009 | 34.64 | 34.68 | 34.07 | 34.68 | 18,965,328 | +0.15(+0.44%) |
Apr 30, 2009 | 33.94 | 34.69 | 33.86 | 34.52 | 30,306,734 | +0.88(+2.61%) |
Apr 29, 2009 | 33.66 | 33.69 | 33.05 | 33.65 | 28,051,626 | +0.18(+0.55%) |
Apr 28, 2009 | 33.48 | 33.81 | 33.24 | 33.46 | 18,326,626 | -0.07(-0.22%) |
Apr 27, 2009 | 33.84 | 34.10 | 33.38 | 33.54 | 19,796,630 | -0.04(-0.12%) |
Apr 24, 2009 | 34.13 | 34.18 | 33.39 | 33.58 | 22,397,424 | -0.32(-0.93%) |
Apr 23, 2009 | 33.88 | 33.96 | 33.17 | 33.89 | 22,134,648 | +0.15(+0.43%) |
Apr 22, 2009 | 34.35 | 34.39 | 33.70 | 33.75 | 20,243,964 | -0.85(-2.46%) |
Apr 21, 2009 | 34.65 | 34.87 | 34.29 | 34.60 | 18,557,804 | +0.00(+0.00%) |
Apr 20, 2009 | 35.06 | 35.27 | 34.51 | 34.60 | 23,217,290 | -0.38(-1.09%) |
Apr 17, 2009 | 34.62 | 35.19 | 34.45 | 34.98 | 26,831,324 | +0.56(+1.63%) |
Apr 16, 2009 | 34.23 | 34.50 | 33.99 | 34.42 | 18,527,188 | +0.28(+0.83%) |
Apr 15, 2009 | 34.15 | 34.34 | 33.86 | 34.14 | 17,444,608 | +0.26(+0.78%) |
Apr 14, 2009 | 34.28 | 34.59 | 33.77 | 33.87 | 31,497,656 | +0.15(+0.43%) |
Apr 13, 2009 | 33.81 | 34.00 | 33.63 | 33.73 | 18,300,946 | -0.17(-0.51%) |
Apr 09, 2009 | 34.28 | 34.33 | 33.69 | 33.90 | 22,838,744 | -0.03(-0.08%) |
Apr 08, 2009 | 33.98 | 34.20 | 33.76 | 33.92 | 16,595,352 | +0.06(+0.18%) |
Apr 07, 2009 | 34.21 | 34.29 | 33.81 | 33.87 | 19,912,972 | -0.55(-1.61%) |
Apr 06, 2009 | 34.31 | 34.64 | 34.07 | 34.42 | 19,364,938 | +0.03(+0.10%) |
Apr 03, 2009 | 34.95 | 35.14 | 34.12 | 34.39 | 23,074,212 | -0.54(-1.55%) |
Apr 02, 2009 | 35.14 | 35.69 | 34.72 | 34.93 | 26,417,426 | -0.05(-0.13%) |
Apr 01, 2009 | 34.49 | 35.08 | 34.21 | 34.97 | 20,823,328 | +0.29(+0.84%) |
Mar 31, 2009 | 35.18 | 35.28 | 34.56 | 34.68 | 28,083,978 | -0.27(-0.77%) |
Mar 30, 2009 | 34.64 | 35.25 | 34.52 | 34.95 | 23,876,050 | +0.07(+0.21%) |
Mar 26, 2009 | 35.00 | 35.41 | 34.45 | 34.88 | 22,102,884 | +0.03(+0.08%) |
Mar 25, 2009 | 34.93 | 35.12 | 34.29 | 34.85 | 23,995,594 | +0.11(+0.30%) |
Mar 24, 2009 | 34.93 | 35.34 | 34.49 | 34.75 | 25,924,224 | -0.35(-1.00%) |
Mar 23, 2009 | 34.54 | 35.10 | 34.47 | 35.10 | 28,547,110 | +1.03(+3.02%) |
Mar 20, 2009 | 33.69 | 34.29 | 33.56 | 34.07 | 41,851,536 | +1.37(+4.20%) |
Mar 19, 2009 | 33.73 | 33.73 | 32.63 | 32.69 | 28,758,706 | -0.71(-2.12%) |
Mar 18, 2009 | 33.42 | 34.01 | 33.13 | 33.40 | 25,334,862 | -0.04(-0.12%) |
Mar 17, 2009 | 33.43 | 33.46 | 32.61 | 33.44 | 26,309,984 | -0.01(-0.02%) |
Mar 16, 2009 | 33.71 | 33.96 | 33.40 | 33.45 | 25,096,000 | +0.06(+0.18%) |
Mar 13, 2009 | 32.76 | 33.49 | 32.47 | 33.39 | 0 | +1.08(+3.35%) |
Mar 12, 2009 | 31.47 | 32.52 | 31.21 | 32.31 | 24,776,618 | +0.73(+2.30%) |
Mar 11, 2009 | 31.79 | 32.13 | 31.37 | 31.58 | 25,128,910 | +0.08(+0.25%) |
Mar 10, 2009 | 31.14 | 31.56 | 30.94 | 31.50 | 33,188,308 | +0.78(+2.53%) |
Mar 09, 2009 | 31.29 | 31.48 | 30.50 | 30.73 | 35,344,120 | -0.90(-2.86%) |
Mar 06, 2009 | 31.39 | 32.04 | 31.00 | 31.63 | 0 | +0.20(+0.63%) |
Mar 05, 2009 | 31.85 | 32.05 | 31.26 | 31.43 | 33,894,752 | -0.94(-2.91%) |
Mar 04, 2009 | 31.50 | 32.55 | 31.25 | 32.38 | 36,783,608 | +0.54(+1.71%) |
Mar 02, 2009 | 32.33 | 32.59 | 31.76 | 31.83 | 42,318,184 | -1.14(-3.45%) |
Feb 27, 2009 | 34.02 | 34.29 | 32.93 | 32.97 | 0 | -1.61(-4.65%) |
Feb 26, 2009 | 35.93 | 35.93 | 34.49 | 34.58 | 32,280,214 | -1.00(-2.82%) |
Feb 25, 2009 | 35.82 | 36.11 | 35.34 | 35.58 | 31,874,470 | -0.38(-1.06%) |
Feb 24, 2009 | 36.00 | 36.11 | 35.50 | 35.96 | 28,585,772 | +0.59(+1.66%) |
Feb 23, 2009 | 35.72 | 36.32 | 35.33 | 35.38 | 31,090,756 | -0.66(-1.83%) |
Feb 20, 2009 | 36.27 | 36.58 | 35.97 | 36.03 | 0 | -0.84(-2.29%) |
Feb 19, 2009 | 37.10 | 37.25 | 36.68 | 36.88 | 18,503,194 | +0.07(+0.18%) |
Feb 18, 2009 | 36.73 | 37.10 | 36.54 | 36.81 | 23,533,156 | -0.10(-0.27%) |
Feb 17, 2009 | 36.97 | 37.45 | 36.75 | 36.91 | 23,121,992 | -0.74(-1.96%) |
Feb 13, 2009 | 38.05 | 38.11 | 37.46 | 37.65 | 19,054,520 | -0.45(-1.18%) |
Feb 12, 2009 | 37.53 | 38.14 | 36.98 | 38.10 | 21,877,574 | +0.30(+0.78%) |
Feb 11, 2009 | 37.51 | 37.83 | 37.27 | 37.80 | 22,282,672 | +0.40(+1.06%) |
Feb 10, 2009 | 38.23 | 38.57 | 37.32 | 37.41 | 25,193,640 | -1.17(-3.03%) |
Feb 09, 2009 | 38.55 | 38.71 | 38.22 | 38.57 | 14,190,902 | -0.01(-0.02%) |
Feb 06, 2009 | 38.41 | 38.72 | 38.11 | 38.58 | 17,378,282 | +0.26(+0.69%) |
Feb 05, 2009 | 38.20 | 38.60 | 37.58 | 38.32 | 22,417,176 | +0.10(+0.26%) |
Feb 04, 2009 | 38.71 | 38.99 | 38.03 | 38.22 | 17,348,846 | -0.41(-1.06%) |
Feb 03, 2009 | 38.29 | 38.78 | 37.74 | 38.63 | 19,992,108 | +0.59(+1.54%) |
Feb 02, 2009 | 37.75 | 38.34 | 37.53 | 38.04 | 16,582,587 | +0.00(+0.00%) |
Jan 30, 2009 | 38.36 | 38.50 | 37.75 | 38.04 | 0 | -0.39(-1.01%) |
Jan 29, 2009 | 38.36 | 38.75 | 38.01 | 38.43 | 24,507,120 | -0.18(-0.48%) |
Jan 28, 2009 | 38.40 | 38.74 | 38.18 | 38.61 | 27,519,664 | +0.67(+1.77%) |
Jan 27, 2009 | 37.49 | 38.07 | 37.26 | 37.94 | 22,402,502 | +0.65(+1.75%) |
Jan 26, 2009 | 37.06 | 37.55 | 36.79 | 37.29 | 25,074,770 | +0.38(+1.04%) |
Jan 23, 2009 | 37.02 | 37.18 | 36.33 | 36.91 | 32,354,988 | -0.59(-1.58%) |
Jan 22, 2009 | 37.17 | 37.56 | 36.67 | 37.50 | 29,040,040 | +0.34(+0.90%) |
Jan 21, 2009 | 37.97 | 37.97 | 36.32 | 37.16 | 33,832,728 | -0.26(-0.69%) |
Jan 20, 2009 | 37.26 | 38.26 | 37.25 | 37.42 | 35,114,988 | -0.45(-1.20%) |
Jan 16, 2009 | 38.29 | 38.29 | 37.34 | 37.87 | 0 | -0.12(-0.31%) |
Jan 15, 2009 | 38.30 | 38.38 | 36.93 | 37.99 | 30,913,578 | -0.22(-0.57%) |
Jan 14, 2009 | 38.61 | 38.63 | 37.83 | 38.21 | 25,339,098 | -0.59(-1.51%) |
Jan 13, 2009 | 38.64 | 38.98 | 38.49 | 38.80 | 23,527,580 | +0.33(+0.86%) |
Jan 12, 2009 | 38.96 | 39.17 | 38.34 | 38.47 | 23,132,742 | -0.47(-1.20%) |
Jan 09, 2009 | 39.00 | 39.27 | 38.61 | 38.94 | 22,291,364 | +0.02(+0.05%) |
Jan 08, 2009 | 39.34 | 39.49 | 38.66 | 38.92 | 26,305,844 | -0.07(-0.19%) |
Jan 07, 2009 | 39.06 | 39.44 | 38.74 | 38.99 | 21,695,718 | -0.37(-0.94%) |
Jan 06, 2009 | 39.78 | 39.85 | 38.84 | 39.36 | 33,518,474 | -0.24(-0.60%) |
Jan 05, 2009 | 39.84 | 40.07 | 39.14 | 39.60 | 23,574,264 | -0.40(-0.99%) |
Jan 02, 2009 | 39.65 | 40.22 | 38.93 | 39.99 | 0 | +0.54(+1.37%) |