Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 42.17 | 42.38 | 41.43 | 41.45 | 27,062,034 | -0.47(-1.12%) |
Jan 28, 2010 | 41.92 | 42.25 | 41.57 | 41.92 | 25,923,510 | +0.09(+0.20%) |
Jan 27, 2010 | 41.40 | 42.02 | 41.35 | 41.84 | 22,718,658 | +0.43(+1.04%) |
Jan 26, 2010 | 41.31 | 41.55 | 41.03 | 41.41 | 23,701,032 | -0.28(-0.68%) |
Jan 25, 2010 | 41.99 | 42.01 | 41.58 | 41.69 | 15,166,072 | +0.01(+0.03%) |
Jan 22, 2010 | 42.15 | 42.33 | 41.61 | 41.68 | 21,255,206 | -0.51(-1.20%) |
Jan 21, 2010 | 42.91 | 43.18 | 42.07 | 42.19 | 21,947,558 | -0.78(-1.81%) |
Jan 20, 2010 | 43.18 | 43.49 | 42.52 | 42.96 | 19,762,690 | -0.13(-0.31%) |
Jan 19, 2010 | 42.30 | 43.36 | 42.28 | 43.10 | 23,020,956 | +0.52(+1.22%) |
Jan 15, 2010 | 42.96 | 42.58 | 42.58 | 42.58 | 31,835,928 | -0.36(-0.83%) |
Jan 14, 2010 | 43.00 | 43.04 | 42.70 | 42.93 | 11,977,589 | +0.09(+0.20%) |
Jan 13, 2010 | 42.56 | 43.02 | 42.56 | 42.85 | 19,748,660 | +0.27(+0.64%) |
Jan 12, 2010 | 42.29 | 42.68 | 42.22 | 42.58 | 16,407,930 | +0.22(+0.53%) |
Jan 11, 2010 | 42.70 | 42.70 | 42.21 | 42.35 | 12,093,867 | +0.01(+0.02%) |
Jan 08, 2010 | 42.15 | 42.38 | 41.96 | 42.34 | 11,976,913 | +0.15(+0.34%) |
Jan 07, 2010 | 42.37 | 42.43 | 42.03 | 42.20 | 16,529,198 | -0.30(-0.71%) |
Jan 06, 2010 | 42.14 | 42.56 | 42.09 | 42.50 | 19,972,672 | +0.34(+0.81%) |
Jan 05, 2010 | 42.59 | 42.62 | 42.09 | 42.16 | 16,184,097 | -0.49(-1.16%) |
Jan 04, 2010 | 42.67 | 42.86 | 42.48 | 42.65 | 14,414,751 | +0.18(+0.42%) |
Dec 31, 2009 | 42.95 | 42.48 | 42.48 | 42.48 | 10,557,337 | -0.33(-0.77%) |
Dec 30, 2009 | 42.72 | 42.89 | 42.56 | 42.81 | 8,494,651 | -0.02(-0.05%) |
Dec 29, 2009 | 42.93 | 43.13 | 42.81 | 42.83 | 10,101,793 | +0.00(+0.00%) |
Dec 28, 2009 | 42.80 | 42.86 | 42.71 | 42.83 | 8,633,337 | +0.16(+0.37%) |
Dec 24, 2009 | 42.66 | 42.76 | 42.55 | 42.67 | 3,690,568 | +0.09(+0.20%) |
Dec 23, 2009 | 42.56 | 42.76 | 42.56 | 42.58 | 9,644,638 | +0.03(+0.06%) |
Dec 22, 2009 | 42.41 | 42.74 | 42.41 | 42.56 | 10,803,357 | -0.03(-0.06%) |
Dec 21, 2009 | 42.63 | 42.87 | 42.36 | 42.58 | 16,869,954 | +0.13(+0.31%) |
Dec 18, 2009 | 42.70 | 42.70 | 42.15 | 42.45 | 33,629,408 | -0.07(-0.16%) |
Dec 17, 2009 | 42.50 | 42.72 | 42.34 | 42.52 | 15,298,284 | -0.32(-0.74%) |
Dec 16, 2009 | 42.83 | 42.92 | 42.70 | 42.83 | 20,244,658 | +0.14(+0.32%) |
Dec 15, 2009 | 42.69 | 42.73 | 42.50 | 42.69 | 16,262,834 | -0.15(-0.34%) |
Dec 14, 2009 | 42.95 | 42.96 | 42.77 | 42.84 | 12,392,413 | +0.07(+0.17%) |
Dec 11, 2009 | 42.69 | 42.97 | 42.68 | 42.77 | 10,909,514 | +0.05(+0.12%) |
Dec 10, 2009 | 42.64 | 42.87 | 42.46 | 42.71 | 13,407,484 | +0.26(+0.61%) |
Dec 09, 2009 | 42.47 | 42.47 | 42.23 | 42.46 | 13,513,129 | +0.09(+0.20%) |
Dec 08, 2009 | 42.54 | 42.63 | 42.16 | 42.37 | 16,791,806 | -0.08(-0.19%) |
Dec 07, 2009 | 42.52 | 42.71 | 42.33 | 42.45 | 13,808,705 | +0.01(+0.02%) |
Dec 04, 2009 | 42.69 | 43.05 | 42.31 | 42.44 | 22,733,698 | +0.13(+0.31%) |
Dec 03, 2009 | 42.24 | 42.69 | 42.12 | 42.31 | 18,984,828 | +0.18(+0.44%) |
Dec 02, 2009 | 41.88 | 42.36 | 41.84 | 42.13 | 16,522,345 | +0.24(+0.58%) |
Dec 01, 2009 | 41.51 | 41.98 | 41.51 | 41.88 | 18,654,546 | +0.44(+1.07%) |
Nov 30, 2009 | 41.40 | 41.53 | 41.04 | 41.44 | 16,399,898 | -0.03(-0.08%) |
Nov 27, 2009 | 41.23 | 41.61 | 40.89 | 41.47 | 9,221,125 | -0.27(-0.65%) |
Nov 25, 2009 | 41.80 | 41.84 | 41.50 | 41.74 | 10,897,567 | +0.08(+0.19%) |
Nov 24, 2009 | 41.50 | 41.81 | 41.32 | 41.67 | 14,680,043 | +0.32(+0.78%) |
Nov 23, 2009 | 41.21 | 41.61 | 41.16 | 41.34 | 21,028,856 | +0.25(+0.61%) |
Nov 20, 2009 | 40.77 | 41.30 | 40.70 | 41.09 | 24,716,832 | -0.08(-0.19%) |
Nov 19, 2009 | 41.05 | 41.21 | 40.65 | 41.17 | 20,164,726 | +0.07(+0.18%) |
Nov 18, 2009 | 40.93 | 41.21 | 40.85 | 41.10 | 17,471,496 | +0.10(+0.24%) |
Nov 17, 2009 | 40.86 | 41.18 | 40.75 | 41.00 | 17,326,246 | -0.01(-0.03%) |
Nov 16, 2009 | 40.52 | 41.12 | 40.50 | 41.01 | 20,876,320 | +0.50(+1.24%) |
Nov 13, 2009 | 40.39 | 40.61 | 40.25 | 40.51 | 15,089,478 | +0.18(+0.46%) |
Nov 12, 2009 | 39.99 | 40.51 | 39.98 | 40.33 | 20,608,878 | +0.18(+0.46%) |
Nov 11, 2009 | 40.16 | 40.27 | 40.00 | 40.14 | 16,952,018 | -0.24(-0.59%) |
Nov 10, 2009 | 40.06 | 40.49 | 39.96 | 40.38 | 17,771,758 | +0.32(+0.79%) |
Nov 09, 2009 | 39.85 | 40.06 | 39.76 | 40.06 | 17,853,258 | +0.30(+0.75%) |
Nov 06, 2009 | 39.53 | 39.79 | 39.28 | 39.77 | 12,917,314 | +0.30(+0.75%) |
Nov 05, 2009 | 39.44 | 39.70 | 39.36 | 39.47 | 13,933,148 | +0.22(+0.55%) |
Nov 04, 2009 | 38.99 | 39.61 | 38.89 | 39.25 | 21,120,846 | +0.39(+1.00%) |
Nov 03, 2009 | 39.59 | 39.59 | 38.78 | 38.86 | 26,021,562 | -0.37(-0.94%) |
Nov 02, 2009 | 39.01 | 39.48 | 38.85 | 39.23 | 18,647,306 | +0.29(+0.75%) |
Oct 30, 2009 | 39.38 | 39.49 | 38.76 | 38.94 | 31,794,098 | -0.53(-1.35%) |
Oct 29, 2009 | 39.45 | 39.58 | 39.25 | 39.48 | 21,220,728 | +0.19(+0.49%) |
Oct 28, 2009 | 39.58 | 39.63 | 39.24 | 39.28 | 20,981,832 | -0.30(-0.75%) |
Oct 27, 2009 | 39.77 | 39.83 | 39.53 | 39.58 | 15,572,255 | -0.05(-0.12%) |
Oct 26, 2009 | 40.02 | 40.18 | 39.54 | 39.63 | 17,906,906 | -0.30(-0.74%) |
Oct 23, 2009 | 39.75 | 39.94 | 39.65 | 39.92 | 16,291,507 | -0.26(-0.66%) |
Oct 22, 2009 | 39.67 | 40.39 | 39.59 | 40.19 | 15,058,027 | +0.42(+1.04%) |
Oct 21, 2009 | 39.96 | 40.28 | 39.75 | 39.77 | 18,999,748 | -0.18(-0.46%) |
Oct 20, 2009 | 39.95 | 40.03 | 39.90 | 39.96 | 23,845,498 | -0.38(-0.93%) |
Oct 19, 2009 | 39.97 | 40.54 | 39.85 | 40.33 | 17,351,988 | +0.46(+1.16%) |
Oct 16, 2009 | 39.94 | 40.04 | 39.73 | 39.87 | 21,096,596 | -0.32(-0.79%) |
Oct 15, 2009 | 39.85 | 40.19 | 39.76 | 40.19 | 21,297,570 | +0.26(+0.64%) |
Oct 14, 2009 | 40.37 | 40.39 | 39.73 | 39.93 | 28,736,606 | -0.30(-0.75%) |
Oct 13, 2009 | 40.18 | 40.49 | 39.98 | 40.23 | 35,637,620 | -1.00(-2.43%) |
Oct 12, 2009 | 41.12 | 41.38 | 40.80 | 41.24 | 19,253,412 | +0.52(+1.28%) |
Oct 09, 2009 | 40.10 | 40.72 | 40.10 | 40.72 | 14,023,339 | +0.53(+1.31%) |
Oct 08, 2009 | 40.27 | 40.41 | 40.15 | 40.19 | 13,982,017 | +0.15(+0.38%) |
Oct 07, 2009 | 39.68 | 40.08 | 39.54 | 40.04 | 11,025,347 | +0.28(+0.70%) |
Oct 06, 2009 | 39.62 | 39.92 | 39.13 | 39.76 | 17,841,454 | +0.31(+0.79%) |
Oct 05, 2009 | 39.44 | 39.52 | 39.20 | 39.45 | 10,786,994 | +0.06(+0.15%) |
Oct 02, 2009 | 39.45 | 39.70 | 39.19 | 39.39 | 13,837,322 | -0.05(-0.13%) |
Oct 01, 2009 | 40.18 | 40.18 | 39.42 | 39.44 | 18,383,692 | -0.71(-1.77%) |
Sep 30, 2009 | 40.24 | 40.29 | 39.79 | 40.16 | 16,739,521 | -0.03(-0.07%) |
Sep 29, 2009 | 40.41 | 40.51 | 40.15 | 40.18 | 11,458,552 | -0.31(-0.77%) |
Sep 28, 2009 | 40.03 | 40.58 | 39.87 | 40.49 | 13,224,173 | +0.51(+1.29%) |
Sep 25, 2009 | 39.94 | 40.20 | 39.89 | 39.98 | 11,954,284 | -0.07(-0.16%) |
Sep 24, 2009 | 40.16 | 40.23 | 39.96 | 40.04 | 14,087,995 | -0.03(-0.08%) |
Sep 23, 2009 | 40.33 | 40.41 | 40.03 | 40.08 | 16,945,838 | -0.20(-0.51%) |
Sep 22, 2009 | 40.14 | 40.34 | 39.80 | 40.28 | 15,159,208 | +0.27(+0.68%) |
Sep 21, 2009 | 39.87 | 40.16 | 39.85 | 40.01 | 10,975,142 | -0.07(-0.18%) |
Sep 18, 2009 | 40.25 | 40.39 | 40.04 | 40.08 | 21,931,862 | +0.30(+0.75%) |
Sep 17, 2009 | 39.70 | 40.16 | 39.68 | 39.79 | 18,592,722 | +0.32(+0.82%) |
Sep 16, 2009 | 39.77 | 39.80 | 39.40 | 39.46 | 16,396,847 | -0.20(-0.51%) |
Sep 15, 2009 | 39.92 | 39.92 | 39.44 | 39.67 | 12,617,709 | -0.13(-0.31%) |
Sep 14, 2009 | 39.79 | 40.05 | 39.71 | 39.79 | 10,090,399 | -0.05(-0.13%) |
Sep 11, 2009 | 40.03 | 40.16 | 39.72 | 39.85 | 12,858,892 | -0.16(-0.40%) |
Sep 10, 2009 | 40.25 | 40.26 | 39.85 | 40.00 | 13,382,172 | -0.17(-0.43%) |
Sep 09, 2009 | 40.08 | 40.31 | 40.00 | 40.18 | 14,104,610 | +0.23(+0.58%) |
Sep 08, 2009 | 40.08 | 40.08 | 39.56 | 39.94 | 13,332,606 | +0.16(+0.41%) |
Sep 04, 2009 | 39.38 | 39.80 | 39.32 | 39.78 | 11,259,295 | +0.42(+1.06%) |
Sep 03, 2009 | 39.46 | 39.46 | 39.09 | 39.36 | 13,226,646 | -0.05(-0.12%) |
Sep 02, 2009 | 39.35 | 39.58 | 39.22 | 39.41 | 12,414,323 | -0.12(-0.30%) |
Sep 01, 2009 | 39.80 | 40.06 | 39.32 | 39.53 | 18,030,638 | -0.33(-0.83%) |
Aug 31, 2009 | 39.59 | 39.96 | 39.54 | 39.86 | 15,438,351 | +0.10(+0.25%) |
Aug 28, 2009 | 40.06 | 40.06 | 39.61 | 39.76 | 16,524,932 | -0.13(-0.33%) |
Aug 27, 2009 | 39.94 | 40.05 | 39.54 | 39.89 | 16,727,842 | -0.09(-0.23%) |
Aug 26, 2009 | 40.40 | 40.46 | 39.90 | 39.98 | 16,475,734 | -0.34(-0.83%) |
Aug 25, 2009 | 40.24 | 40.55 | 40.13 | 40.32 | 16,388,918 | -0.09(-0.23%) |
Aug 24, 2009 | 40.35 | 40.41 | 40.02 | 40.41 | 15,922,764 | +0.16(+0.41%) |
Aug 21, 2009 | 40.29 | 40.51 | 39.97 | 40.25 | 19,097,714 | +0.05(+0.13%) |
Aug 20, 2009 | 39.93 | 40.35 | 39.69 | 40.20 | 15,095,234 | +0.38(+0.96%) |
Aug 19, 2009 | 39.42 | 39.89 | 39.36 | 39.81 | 15,919,974 | +0.38(+0.95%) |
Aug 18, 2009 | 39.54 | 39.54 | 39.24 | 39.44 | 13,347,699 | +0.03(+0.07%) |
Aug 17, 2009 | 39.30 | 39.70 | 39.30 | 39.41 | 19,580,082 | -0.21(-0.53%) |
Aug 14, 2009 | 39.85 | 40.03 | 39.33 | 39.62 | 13,588,369 | -0.16(-0.40%) |
Aug 13, 2009 | 40.02 | 40.02 | 39.60 | 39.78 | 12,643,651 | -0.18(-0.45%) |
Aug 12, 2009 | 39.74 | 40.26 | 39.59 | 39.96 | 12,463,749 | +0.24(+0.61%) |
Aug 11, 2009 | 40.02 | 40.18 | 39.67 | 39.71 | 12,588,997 | -0.33(-0.82%) |
Aug 10, 2009 | 39.62 | 40.04 | 39.27 | 40.04 | 14,396,440 | +0.54(+1.37%) |
Aug 07, 2009 | 39.54 | 39.85 | 39.47 | 39.50 | 15,125,411 | -0.02(-0.05%) |
Aug 06, 2009 | 40.01 | 40.01 | 39.37 | 39.52 | 16,430,322 | -0.34(-0.86%) |
Aug 05, 2009 | 40.35 | 40.38 | 39.76 | 39.87 | 13,002,968 | -0.25(-0.62%) |
Aug 04, 2009 | 40.33 | 40.33 | 40.01 | 40.12 | 13,505,464 | -0.15(-0.36%) |
Aug 03, 2009 | 40.33 | 40.35 | 39.85 | 40.26 | 16,951,002 | +0.11(+0.26%) |
Jul 31, 2009 | 40.78 | 41.00 | 40.08 | 40.16 | 20,064,656 | -0.59(-1.46%) |
Jul 30, 2009 | 40.66 | 41.20 | 40.57 | 40.75 | 19,161,310 | +0.42(+1.03%) |
Jul 29, 2009 | 40.06 | 40.52 | 40.02 | 40.33 | 15,956,527 | +0.16(+0.39%) |
Jul 28, 2009 | 40.25 | 40.60 | 39.96 | 40.18 | 13,685,822 | -0.11(-0.28%) |
Jul 27, 2009 | 40.48 | 40.60 | 39.98 | 40.29 | 12,036,756 | -0.28(-0.68%) |
Jul 24, 2009 | 39.74 | 40.64 | 39.71 | 40.56 | 17,306,532 | +0.85(+2.14%) |
Jul 23, 2009 | 39.08 | 39.80 | 38.98 | 39.71 | 18,946,336 | +0.68(+1.74%) |
Jul 22, 2009 | 39.21 | 39.46 | 38.88 | 39.03 | 14,190,895 | -0.20(-0.50%) |
Jul 21, 2009 | 39.13 | 39.50 | 38.79 | 39.23 | 17,017,374 | +0.28(+0.73%) |
Jul 20, 2009 | 39.21 | 39.21 | 38.74 | 38.95 | 13,990,354 | -0.11(-0.29%) |
Jul 17, 2009 | 39.28 | 39.28 | 38.74 | 39.06 | 17,151,428 | -0.01(-0.03%) |
Jul 16, 2009 | 38.87 | 39.37 | 38.79 | 39.07 | 17,583,672 | +0.19(+0.49%) |
Jul 15, 2009 | 38.55 | 38.91 | 38.39 | 38.88 | 19,691,724 | +0.48(+1.25%) |
Jul 14, 2009 | 38.25 | 38.72 | 37.88 | 38.40 | 30,984,752 | +0.34(+0.88%) |
Jul 13, 2009 | 37.58 | 38.16 | 37.56 | 38.06 | 20,569,136 | +0.52(+1.39%) |
Jul 10, 2009 | 37.15 | 37.84 | 37.10 | 37.54 | 20,716,218 | +0.16(+0.42%) |
Jul 09, 2009 | 37.66 | 37.75 | 37.12 | 37.39 | 17,172,444 | -0.26(-0.68%) |
Jul 08, 2009 | 37.23 | 37.74 | 37.08 | 37.64 | 23,373,332 | +0.56(+1.51%) |
Jul 07, 2009 | 37.33 | 37.40 | 37.02 | 37.08 | 14,676,163 | -0.26(-0.69%) |
Jul 06, 2009 | 37.00 | 37.43 | 36.74 | 37.34 | 19,529,916 | +0.42(+1.14%) |
Jul 02, 2009 | 37.41 | 37.41 | 36.90 | 36.92 | 22,927,218 | -0.72(-1.91%) |
Jul 01, 2009 | 37.47 | 37.71 | 37.19 | 37.64 | 23,227,482 | +0.18(+0.48%) |
Jun 30, 2009 | 37.74 | 37.74 | 37.08 | 37.46 | 24,223,350 | -0.11(-0.28%) |
Jun 29, 2009 | 37.33 | 37.59 | 36.95 | 37.56 | 20,942,444 | +0.24(+0.64%) |
Jun 26, 2009 | 37.07 | 37.33 | 36.70 | 37.33 | 48,975,612 | +0.22(+0.59%) |
Jun 25, 2009 | 36.68 | 37.22 | 36.63 | 37.11 | 21,592,734 | +0.53(+1.46%) |
Jun 24, 2009 | 36.44 | 36.82 | 36.30 | 36.57 | 18,905,320 | +0.30(+0.82%) |
Jun 23, 2009 | 36.63 | 36.66 | 36.21 | 36.28 | 18,874,652 | -0.32(-0.87%) |
Jun 22, 2009 | 36.84 | 36.90 | 36.52 | 36.59 | 20,072,620 | -0.40(-1.07%) |
Jun 19, 2009 | 37.13 | 37.36 | 36.87 | 36.99 | 29,318,660 | +0.20(+0.54%) |
Jun 18, 2009 | 36.52 | 37.04 | 36.28 | 36.79 | 18,353,792 | +0.39(+1.07%) |
Jun 17, 2009 | 36.06 | 36.62 | 35.97 | 36.40 | 19,761,880 | +0.38(+1.06%) |
Jun 16, 2009 | 36.28 | 36.48 | 36.00 | 36.02 | 19,116,162 | -0.09(-0.24%) |
Jun 15, 2009 | 36.83 | 36.92 | 35.97 | 36.11 | 22,457,952 | -0.86(-2.34%) |
Jun 12, 2009 | 36.85 | 37.29 | 36.75 | 36.97 | 18,017,800 | +0.01(+0.02%) |
Jun 11, 2009 | 36.70 | 37.25 | 36.67 | 36.96 | 19,376,498 | +0.26(+0.70%) |
Jun 10, 2009 | 36.94 | 37.10 | 36.42 | 36.71 | 20,112,710 | -0.03(-0.07%) |
Jun 09, 2009 | 36.95 | 37.10 | 36.70 | 36.73 | 16,924,220 | +0.05(+0.13%) |
Jun 08, 2009 | 36.40 | 37.01 | 36.38 | 36.69 | 14,998,568 | -0.20(-0.54%) |
Jun 05, 2009 | 36.81 | 37.06 | 36.36 | 36.88 | 15,490,256 | +0.06(+0.16%) |
Jun 04, 2009 | 37.17 | 37.19 | 36.58 | 36.83 | 18,529,374 | -0.21(-0.57%) |
Jun 03, 2009 | 36.85 | 37.13 | 36.71 | 37.04 | 16,969,892 | -0.03(-0.09%) |
Jun 02, 2009 | 36.96 | 37.25 | 36.68 | 37.07 | 15,583,491 | +0.28(+0.77%) |
Jun 01, 2009 | 36.77 | 36.96 | 36.45 | 36.79 | 18,885,024 | +0.41(+1.12%) |
May 29, 2009 | 36.00 | 36.45 | 35.61 | 36.38 | 18,962,412 | +0.42(+1.16%) |
May 28, 2009 | 35.78 | 36.22 | 35.52 | 35.96 | 16,514,211 | +0.20(+0.57%) |
May 27, 2009 | 36.56 | 36.60 | 35.72 | 35.76 | 18,924,498 | -0.69(-1.88%) |
May 26, 2009 | 36.07 | 36.55 | 35.69 | 36.44 | 17,269,742 | +0.32(+0.89%) |
May 22, 2009 | 36.34 | 36.56 | 36.03 | 36.12 | 11,260,191 | -0.15(-0.40%) |
May 21, 2009 | 36.55 | 36.65 | 35.91 | 36.26 | 18,943,384 | -0.58(-1.58%) |
May 20, 2009 | 37.08 | 37.24 | 36.80 | 36.84 | 20,819,188 | -0.01(-0.04%) |
May 19, 2009 | 37.07 | 37.07 | 36.73 | 36.86 | 20,244,082 | -0.11(-0.29%) |
May 18, 2009 | 36.80 | 37.01 | 36.42 | 36.96 | 19,529,306 | +0.42(+1.16%) |
May 15, 2009 | 36.27 | 36.56 | 36.08 | 36.54 | 24,914,738 | +0.26(+0.71%) |
May 14, 2009 | 36.48 | 36.53 | 36.11 | 36.28 | 18,175,382 | -0.09(-0.24%) |
May 13, 2009 | 36.07 | 36.56 | 35.95 | 36.37 | 16,637,990 | +0.10(+0.27%) |
May 12, 2009 | 35.93 | 36.38 | 35.55 | 36.27 | 17,932,350 | +0.59(+1.64%) |
May 11, 2009 | 35.98 | 36.19 | 35.61 | 35.68 | 19,823,290 | -0.57(-1.58%) |
May 08, 2009 | 36.32 | 36.60 | 36.07 | 36.26 | 19,759,560 | +0.06(+0.16%) |
May 07, 2009 | 35.53 | 36.27 | 35.33 | 36.20 | 23,113,820 | +0.45(+1.25%) |
May 06, 2009 | 36.11 | 36.11 | 35.33 | 35.75 | 25,196,546 | -0.10(-0.28%) |
May 05, 2009 | 35.45 | 35.88 | 35.25 | 35.85 | 20,198,752 | +0.40(+1.12%) |
May 04, 2009 | 34.70 | 35.55 | 34.69 | 35.45 | 22,918,318 | +0.77(+2.22%) |
May 01, 2009 | 34.64 | 34.68 | 34.08 | 34.68 | 18,962,332 | +0.15(+0.44%) |
Apr 30, 2009 | 33.94 | 34.70 | 33.86 | 34.53 | 30,301,944 | +0.88(+2.61%) |
Apr 29, 2009 | 33.67 | 33.69 | 33.05 | 33.65 | 28,047,194 | +0.18(+0.55%) |
Apr 28, 2009 | 33.49 | 33.82 | 33.24 | 33.47 | 18,323,730 | -0.07(-0.22%) |
Apr 27, 2009 | 33.84 | 34.10 | 33.39 | 33.54 | 19,793,504 | -0.04(-0.12%) |
Apr 24, 2009 | 34.13 | 34.19 | 33.40 | 33.58 | 22,393,886 | -0.32(-0.93%) |
Apr 23, 2009 | 33.88 | 33.97 | 33.18 | 33.90 | 22,131,152 | +0.15(+0.43%) |
Apr 22, 2009 | 34.36 | 34.39 | 33.71 | 33.75 | 20,240,766 | -0.85(-2.46%) |
Apr 21, 2009 | 34.66 | 34.87 | 34.29 | 34.60 | 18,554,872 | +0.00(+0.00%) |
Apr 20, 2009 | 35.06 | 35.28 | 34.52 | 34.60 | 23,213,622 | -0.38(-1.09%) |
Apr 17, 2009 | 34.62 | 35.20 | 34.46 | 34.99 | 26,827,084 | +0.56(+1.63%) |
Apr 16, 2009 | 34.23 | 34.50 | 34.00 | 34.42 | 18,524,260 | +0.28(+0.83%) |
Apr 15, 2009 | 34.15 | 34.35 | 33.86 | 34.14 | 17,441,852 | +0.26(+0.78%) |
Apr 14, 2009 | 34.29 | 34.60 | 33.77 | 33.88 | 31,492,680 | +0.15(+0.43%) |
Apr 13, 2009 | 33.81 | 34.00 | 33.63 | 33.73 | 18,298,054 | -0.17(-0.51%) |
Apr 09, 2009 | 34.29 | 34.33 | 33.70 | 33.90 | 22,835,136 | -0.03(-0.08%) |
Apr 08, 2009 | 33.99 | 34.21 | 33.77 | 33.93 | 16,592,730 | +0.06(+0.18%) |
Apr 07, 2009 | 34.22 | 34.29 | 33.82 | 33.87 | 19,909,826 | -0.55(-1.61%) |
Apr 06, 2009 | 34.31 | 34.65 | 34.08 | 34.42 | 19,361,880 | +0.03(+0.10%) |
Apr 03, 2009 | 34.95 | 35.15 | 34.13 | 34.39 | 23,070,566 | -0.54(-1.55%) |
Apr 02, 2009 | 35.14 | 35.70 | 34.73 | 34.93 | 26,413,252 | -0.05(-0.13%) |
Apr 01, 2009 | 34.49 | 35.08 | 34.21 | 34.98 | 20,820,038 | +0.29(+0.84%) |
Mar 31, 2009 | 35.19 | 35.28 | 34.56 | 34.69 | 28,079,540 | -0.27(-0.77%) |
Mar 30, 2009 | 34.65 | 35.26 | 34.53 | 34.96 | 23,872,278 | +0.07(+0.21%) |
Mar 26, 2009 | 35.00 | 35.41 | 34.46 | 34.89 | 22,099,392 | +0.03(+0.08%) |
Mar 25, 2009 | 34.94 | 35.13 | 34.30 | 34.86 | 23,991,804 | +0.11(+0.30%) |
Mar 24, 2009 | 34.94 | 35.35 | 34.50 | 34.75 | 25,920,130 | -0.35(-1.00%) |
Mar 23, 2009 | 34.54 | 35.10 | 34.47 | 35.10 | 28,542,600 | +1.03(+3.02%) |
Mar 20, 2009 | 33.69 | 34.29 | 33.56 | 34.08 | 41,844,924 | +1.38(+4.20%) |
Mar 19, 2009 | 33.74 | 33.74 | 32.64 | 32.70 | 28,754,162 | -0.71(-2.12%) |
Mar 18, 2009 | 33.43 | 34.02 | 33.14 | 33.41 | 25,330,860 | -0.04(-0.12%) |
Mar 17, 2009 | 33.44 | 33.46 | 32.62 | 33.45 | 26,305,826 | -0.01(-0.02%) |
Mar 16, 2009 | 33.72 | 33.97 | 33.40 | 33.46 | 25,092,034 | +0.06(+0.18%) |
Mar 13, 2009 | 32.76 | 33.49 | 32.48 | 33.40 | 0 | +1.08(+3.35%) |
Mar 12, 2009 | 31.47 | 32.53 | 31.21 | 32.31 | 24,772,704 | +0.73(+2.30%) |
Mar 11, 2009 | 31.80 | 32.14 | 31.37 | 31.59 | 25,124,940 | +0.08(+0.25%) |
Mar 10, 2009 | 31.15 | 31.57 | 30.95 | 31.51 | 33,183,064 | +0.78(+2.53%) |
Mar 09, 2009 | 31.30 | 31.49 | 30.50 | 30.73 | 35,338,536 | -0.90(-2.86%) |
Mar 06, 2009 | 31.39 | 32.04 | 31.00 | 31.64 | 0 | +0.20(+0.63%) |
Mar 05, 2009 | 31.86 | 32.06 | 31.27 | 31.44 | 33,889,400 | -0.94(-2.91%) |
Mar 04, 2009 | 31.51 | 32.56 | 31.25 | 32.38 | 36,777,796 | +0.54(+1.71%) |
Mar 02, 2009 | 32.33 | 32.60 | 31.76 | 31.84 | 42,311,496 | -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 | 32,275,114 | -1.00(-2.82%) |
Feb 25, 2009 | 35.82 | 36.11 | 35.34 | 35.59 | 31,869,434 | -0.38(-1.06%) |
Feb 24, 2009 | 36.01 | 36.12 | 35.51 | 35.97 | 28,581,256 | +0.59(+1.66%) |
Feb 23, 2009 | 35.72 | 36.33 | 35.33 | 35.38 | 31,085,844 | -0.66(-1.83%) |
Feb 20, 2009 | 36.28 | 36.58 | 35.97 | 36.04 | 0 | -0.84(-2.29%) |
Feb 19, 2009 | 37.10 | 37.26 | 36.69 | 36.88 | 18,500,272 | +0.07(+0.18%) |
Feb 18, 2009 | 36.73 | 37.10 | 36.55 | 36.82 | 23,529,438 | -0.10(-0.27%) |
Feb 17, 2009 | 36.98 | 37.45 | 36.75 | 36.92 | 23,118,338 | -0.74(-1.96%) |
Feb 13, 2009 | 38.06 | 38.12 | 37.46 | 37.66 | 19,051,510 | -0.45(-1.18%) |
Feb 12, 2009 | 37.54 | 38.15 | 36.98 | 38.10 | 21,874,118 | +0.30(+0.79%) |
Feb 11, 2009 | 37.51 | 37.83 | 37.28 | 37.81 | 22,279,152 | +0.40(+1.06%) |
Feb 10, 2009 | 38.24 | 38.58 | 37.33 | 37.41 | 25,189,660 | -1.17(-3.03%) |
Feb 09, 2009 | 38.55 | 38.71 | 38.22 | 38.58 | 14,188,660 | -0.01(-0.02%) |
Feb 06, 2009 | 38.42 | 38.72 | 38.12 | 38.59 | 17,375,536 | +0.26(+0.69%) |
Feb 05, 2009 | 38.20 | 38.61 | 37.59 | 38.32 | 22,413,634 | +0.10(+0.26%) |
Feb 04, 2009 | 38.72 | 38.99 | 38.03 | 38.22 | 17,346,104 | -0.41(-1.06%) |
Feb 03, 2009 | 38.30 | 38.78 | 37.74 | 38.63 | 19,988,950 | +0.59(+1.54%) |