Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 46.00 | 46.06 | 44.66 | 44.94 | 145,687,312 | -1.26(-2.73%) |
Oct 29, 2009 | 45.73 | 46.46 | 45.57 | 46.20 | 92,281,816 | +0.86(+1.90%) |
Oct 28, 2009 | 46.90 | 46.91 | 45.14 | 45.33 | 106,477,736 | -1.56(-3.33%) |
Oct 27, 2009 | 47.52 | 47.78 | 46.82 | 46.90 | 90,205,920 | -0.58(-1.23%) |
Oct 26, 2009 | 48.05 | 48.80 | 47.24 | 47.48 | 87,619,768 | -0.43(-0.90%) |
Oct 23, 2009 | 48.19 | 48.29 | 47.84 | 47.91 | 86,281,912 | -1.02(-2.09%) |
Oct 22, 2009 | 48.25 | 49.15 | 47.68 | 48.93 | 73,235,344 | +0.67(+1.39%) |
Oct 21, 2009 | 48.85 | 49.78 | 48.19 | 48.26 | 80,969,760 | -0.66(-1.35%) |
Oct 20, 2009 | 48.69 | 49.05 | 48.65 | 48.92 | 55,097,604 | -0.69(-1.38%) |
Oct 19, 2009 | 49.36 | 49.87 | 48.96 | 49.61 | 47,923,832 | +0.41(+0.83%) |
Oct 16, 2009 | 49.37 | 49.48 | 48.77 | 49.20 | 61,465,152 | -0.49(-1.00%) |
Oct 15, 2009 | 49.45 | 49.82 | 49.32 | 49.70 | 35,892,904 | -0.03(-0.06%) |
Oct 14, 2009 | 49.51 | 49.83 | 49.10 | 49.73 | 48,430,864 | +0.93(+1.91%) |
Oct 13, 2009 | 48.92 | 49.05 | 48.34 | 48.80 | 44,438,724 | -0.21(-0.42%) |
Oct 12, 2009 | 49.39 | 49.48 | 48.77 | 49.00 | 33,715,184 | +0.01(+0.02%) |
Oct 09, 2009 | 48.54 | 49.07 | 48.40 | 49.00 | 43,375,524 | +0.57(+1.17%) |
Oct 08, 2009 | 48.45 | 48.91 | 48.16 | 48.43 | 61,390,028 | +0.44(+0.91%) |
Oct 07, 2009 | 47.85 | 48.19 | 47.74 | 47.99 | 44,520,808 | +0.02(+0.03%) |
Oct 06, 2009 | 47.48 | 48.22 | 47.35 | 47.98 | 65,449,980 | +0.88(+1.86%) |
Oct 05, 2009 | 46.52 | 47.30 | 46.33 | 47.10 | 61,323,764 | +0.83(+1.79%) |
Oct 02, 2009 | 46.09 | 46.68 | 45.89 | 46.27 | 83,298,520 | -0.35(-0.75%) |
Oct 01, 2009 | 47.97 | 48.01 | 46.54 | 46.62 | 78,774,776 | -1.59(-3.29%) |
Sep 30, 2009 | 48.65 | 48.85 | 47.51 | 48.21 | 99,463,784 | -0.45(-0.92%) |
Sep 29, 2009 | 48.90 | 49.28 | 48.60 | 48.65 | 46,950,356 | -0.30(-0.60%) |
Sep 28, 2009 | 48.04 | 49.12 | 47.90 | 48.95 | 60,077,216 | +1.22(+2.56%) |
Sep 25, 2009 | 47.79 | 48.13 | 47.47 | 47.73 | 64,940,084 | -0.30(-0.61%) |
Sep 24, 2009 | 49.08 | 49.27 | 47.67 | 48.02 | 75,998,320 | -0.98(-2.00%) |
Sep 23, 2009 | 49.56 | 49.95 | 48.91 | 49.00 | 68,994,184 | -0.47(-0.95%) |
Sep 22, 2009 | 49.48 | 49.65 | 49.13 | 49.48 | 45,462,224 | +0.45(+0.92%) |
Sep 21, 2009 | 48.69 | 49.20 | 48.51 | 49.03 | 47,240,268 | -0.14(-0.27%) |
Sep 18, 2009 | 49.30 | 49.30 | 48.64 | 49.16 | 46,373,844 | +0.20(+0.41%) |
Sep 17, 2009 | 49.03 | 49.50 | 48.72 | 48.96 | 63,718,392 | +0.65(+1.35%) |
Sep 16, 2009 | 48.29 | 49.07 | 48.14 | 48.31 | 49,580,012 | +0.24(+0.50%) |
Sep 15, 2009 | 47.65 | 48.22 | 47.46 | 48.07 | 61,474,300 | +0.39(+0.82%) |
Sep 14, 2009 | 46.83 | 47.73 | 46.74 | 47.68 | 47,724,404 | +0.50(+1.06%) |
Sep 11, 2009 | 47.32 | 47.64 | 46.93 | 47.18 | 39,945,932 | +0.02(+0.03%) |
Sep 10, 2009 | 46.59 | 47.29 | 46.21 | 47.17 | 49,330,304 | +0.58(+1.24%) |
Sep 09, 2009 | 45.80 | 46.87 | 45.67 | 46.59 | 46,870,956 | +0.79(+1.72%) |
Sep 08, 2009 | 45.79 | 45.84 | 45.26 | 45.80 | 51,712,096 | +0.50(+1.10%) |
Sep 04, 2009 | 44.67 | 45.35 | 44.36 | 45.30 | 46,887,772 | +0.63(+1.40%) |
Sep 03, 2009 | 44.40 | 44.71 | 43.84 | 44.67 | 54,263,976 | +0.49(+1.11%) |
Sep 02, 2009 | 44.19 | 44.52 | 44.05 | 44.18 | 54,701,236 | -0.29(-0.64%) |
Sep 01, 2009 | 45.15 | 46.16 | 44.23 | 44.47 | 97,068,000 | -0.95(-2.10%) |
Aug 31, 2009 | 45.63 | 45.75 | 45.21 | 45.42 | 44,513,040 | -0.67(-1.46%) |
Aug 28, 2009 | 46.87 | 46.99 | 45.79 | 46.10 | 49,530,088 | -0.29(-0.63%) |
Aug 27, 2009 | 46.40 | 46.53 | 45.44 | 46.39 | 56,957,076 | -0.07(-0.15%) |
Aug 26, 2009 | 46.29 | 46.67 | 46.08 | 46.46 | 43,024,664 | +0.10(+0.22%) |
Aug 25, 2009 | 46.37 | 46.91 | 46.21 | 46.36 | 38,028,968 | +0.20(+0.43%) |
Aug 24, 2009 | 46.37 | 46.67 | 45.93 | 46.16 | 42,800,956 | -0.02(-0.03%) |
Aug 21, 2009 | 45.61 | 46.37 | 45.56 | 46.17 | 48,260,488 | +1.04(+2.30%) |
Aug 20, 2009 | 44.55 | 45.24 | 44.36 | 45.13 | 50,391,988 | +0.48(+1.08%) |
Aug 19, 2009 | 43.62 | 44.68 | 43.53 | 44.65 | 47,515,028 | +0.54(+1.22%) |
Aug 18, 2009 | 43.53 | 44.38 | 43.61 | 44.11 | 49,565,756 | +0.63(+1.44%) |
Aug 17, 2009 | 43.88 | 43.97 | 43.42 | 43.48 | 61,444,824 | -1.31(-2.93%) |
Aug 14, 2009 | 45.73 | 45.70 | 44.32 | 44.79 | 75,854,840 | -0.94(-2.05%) |
Aug 13, 2009 | 45.73 | 45.88 | 45.05 | 45.73 | 54,831,792 | +0.37(+0.82%) |
Aug 12, 2009 | 44.71 | 45.93 | 44.67 | 45.36 | 67,524,600 | +0.67(+1.51%) |
Aug 11, 2009 | 45.24 | 45.29 | 44.45 | 44.68 | 45,435,968 | -0.73(-1.61%) |
Aug 10, 2009 | 45.21 | 45.70 | 45.03 | 45.41 | 56,380,252 | +0.08(+0.18%) |
Aug 07, 2009 | 44.96 | 45.93 | 44.70 | 45.33 | 62,167,820 | +1.06(+2.40%) |
Aug 06, 2009 | 45.09 | 45.23 | 44.16 | 44.27 | 65,993,752 | -0.63(-1.40%) |
Aug 05, 2009 | 45.40 | 45.40 | 44.47 | 44.90 | 68,138,312 | -0.45(-1.00%) |
Aug 04, 2009 | 44.63 | 45.52 | 44.59 | 45.35 | 51,912,908 | +0.48(+1.06%) |
Aug 03, 2009 | 44.66 | 44.93 | 44.17 | 44.87 | 40,793,380 | +0.75(+1.69%) |
Jul 31, 2009 | 44.13 | 44.69 | 44.10 | 44.13 | 50,975,052 | -0.05(-0.12%) |
Jul 30, 2009 | 44.16 | 44.82 | 43.98 | 44.18 | 85,419,184 | +0.63(+1.46%) |
Jul 29, 2009 | 43.53 | 43.78 | 43.31 | 43.55 | 59,720,020 | -0.22(-0.51%) |
Jul 28, 2009 | 43.48 | 43.93 | 43.15 | 43.77 | 70,766,408 | +0.29(+0.68%) |
Jul 27, 2009 | 43.48 | 43.85 | 43.21 | 43.47 | 41,146,956 | -0.05(-0.11%) |
Jul 24, 2009 | 43.01 | 43.57 | 42.85 | 43.52 | 39,409,508 | +0.22(+0.51%) |
Jul 23, 2009 | 41.99 | 43.53 | 41.90 | 43.30 | 81,253,016 | +1.33(+3.16%) |
Jul 22, 2009 | 41.47 | 42.25 | 41.40 | 41.97 | 59,884,928 | +0.33(+0.78%) |
Jul 21, 2009 | 42.12 | 42.14 | 41.12 | 41.65 | 50,906,776 | -0.07(-0.17%) |
Jul 20, 2009 | 41.49 | 41.88 | 41.31 | 41.72 | 53,644,344 | +0.51(+1.23%) |
Jul 17, 2009 | 41.49 | 41.51 | 41.08 | 41.21 | 44,940,144 | -0.16(-0.38%) |
Jul 16, 2009 | 40.72 | 41.58 | 40.61 | 41.37 | 48,300,412 | +0.67(+1.64%) |
Jul 15, 2009 | 40.07 | 40.99 | 39.91 | 40.70 | 72,596,248 | +1.36(+3.45%) |
Jul 14, 2009 | 39.11 | 39.48 | 38.87 | 39.35 | 41,206,052 | +1.15(+3.02%) |
Jul 13, 2009 | 38.22 | 39.14 | 38.19 | 38.19 | 56,450,212 | -0.00(-0.00%) |
Jul 10, 2009 | 37.79 | 38.33 | 37.58 | 38.19 | 50,230,796 | +0.14(+0.38%) |
Jul 09, 2009 | 38.35 | 38.45 | 37.95 | 38.05 | 52,487,652 | -0.12(-0.31%) |
Jul 08, 2009 | 38.61 | 38.73 | 37.54 | 38.17 | 82,607,000 | -0.26(-0.68%) |
Jul 07, 2009 | 39.20 | 39.31 | 38.39 | 38.43 | 50,970,388 | -0.85(-2.16%) |
Jul 06, 2009 | 39.28 | 39.50 | 38.63 | 39.28 | 58,624,044 | -0.45(-1.14%) |
Jul 02, 2009 | 40.40 | 40.40 | 39.46 | 39.73 | 65,093,580 | -1.45(-3.53%) |
Jul 01, 2009 | 40.77 | 41.49 | 40.74 | 41.19 | 58,412,316 | +0.71(+1.75%) |
Jun 30, 2009 | 40.69 | 40.98 | 40.31 | 40.48 | 56,136,672 | -0.20(-0.49%) |
Jun 29, 2009 | 40.76 | 40.96 | 40.02 | 40.68 | 61,955,788 | +0.00(+0.00%) |
Jun 26, 2009 | 40.54 | 40.95 | 40.16 | 40.68 | 76,048,112 | +0.14(+0.35%) |
Jun 25, 2009 | 39.77 | 40.56 | 39.70 | 40.54 | 53,319,232 | +1.14(+2.89%) |
Jun 24, 2009 | 39.36 | 39.90 | 39.17 | 39.40 | 50,024,000 | +0.42(+1.08%) |
Jun 23, 2009 | 39.50 | 39.66 | 38.92 | 38.98 | 51,395,124 | -1.36(-3.37%) |
Jun 22, 2009 | 40.49 | 40.52 | 39.27 | 40.34 | 69,109,320 | -0.40(-0.99%) |
Jun 19, 2009 | 41.07 | 41.23 | 40.58 | 40.74 | 48,751,928 | +0.25(+0.61%) |
Jun 18, 2009 | 40.31 | 40.75 | 39.94 | 40.50 | 43,217,128 | +0.18(+0.45%) |
Jun 17, 2009 | 40.10 | 40.79 | 39.73 | 40.31 | 90,654,728 | +0.21(+0.53%) |
Jun 16, 2009 | 41.09 | 407.11 | 39.96 | 40.10 | 66,828,392 | -0.68(-1.67%) |
Jun 15, 2009 | 41.91 | 41.36 | 40.34 | 40.78 | 57,857,396 | -1.13(-2.69%) |
Jun 12, 2009 | 41.51 | 41.94 | 41.20 | 41.91 | 55,530,988 | +0.13(+0.30%) |
Jun 11, 2009 | 41.81 | 42.45 | 41.75 | 41.78 | 79,292,792 | +0.02(+0.04%) |
Jun 10, 2009 | 42.39 | 42.41 | 40.98 | 41.77 | 81,898,392 | -0.17(-0.40%) |
Jun 09, 2009 | 41.96 | 42.30 | 41.74 | 41.93 | 44,119,484 | +0.19(+0.46%) |
Jun 08, 2009 | 41.60 | 42.31 | 41.32 | 41.74 | 58,339,940 | -0.50(-1.18%) |
Jun 05, 2009 | 42.63 | 42.71 | 41.83 | 42.24 | 63,751,332 | +0.02(+0.04%) |
Jun 04, 2009 | 41.89 | 42.29 | 41.36 | 42.23 | 54,117,892 | +0.66(+1.58%) |
Jun 03, 2009 | 41.54 | 41.70 | 41.08 | 41.57 | 55,497,744 | -0.34(-0.81%) |
Jun 02, 2009 | 41.26 | 42.09 | 41.04 | 41.91 | 71,523,696 | +0.52(+1.25%) |
Jun 01, 2009 | 40.78 | 43.32 | 40.58 | 41.39 | 88,371,992 | +1.56(+3.91%) |
May 29, 2009 | 39.22 | 39.92 | 38.97 | 39.84 | 65,074,180 | +0.80(+2.05%) |
May 28, 2009 | 39.35 | 39.50 | 38.19 | 39.04 | 74,090,664 | +0.05(+0.12%) |
May 27, 2009 | 39.51 | 40.00 | 38.92 | 38.99 | 60,710,444 | -0.77(-1.94%) |
May 26, 2009 | 37.61 | 39.83 | 37.57 | 39.76 | 92,538,000 | +1.81(+4.77%) |
May 22, 2009 | 38.54 | 38.64 | 37.60 | 37.95 | 48,409,668 | -0.40(-1.04%) |
May 21, 2009 | 38.33 | 38.67 | 37.68 | 38.35 | 62,101,388 | -0.50(-1.29%) |
May 20, 2009 | 39.57 | 40.25 | 38.79 | 38.85 | 60,475,496 | -0.37(-0.93%) |
May 19, 2009 | 39.20 | 39.67 | 38.75 | 39.21 | 70,151,104 | +0.02(+0.04%) |
May 18, 2009 | 38.35 | 39.36 | 38.20 | 39.19 | 69,910,232 | +1.27(+3.35%) |
May 15, 2009 | 38.02 | 38.45 | 37.54 | 37.92 | 67,861,184 | -0.14(-0.38%) |
May 14, 2009 | 37.63 | 38.71 | 37.37 | 38.07 | 91,697,752 | +0.52(+1.40%) |
May 13, 2009 | 38.67 | 38.76 | 37.49 | 37.54 | 86,636,184 | -1.80(-4.58%) |
May 12, 2009 | 40.13 | 40.35 | 38.68 | 39.35 | 62,278,824 | -0.56(-1.41%) |
May 11, 2009 | 39.74 | 40.23 | 39.54 | 39.91 | 50,431,316 | -0.60(-1.47%) |
May 08, 2009 | 39.82 | 40.62 | 39.42 | 40.51 | 79,926,200 | +1.59(+4.09%) |
May 07, 2009 | 40.70 | 40.81 | 38.82 | 38.91 | 85,103,600 | -1.18(-2.94%) |
May 06, 2009 | 40.44 | 40.67 | 39.31 | 40.09 | 110,256,240 | +0.11(+0.28%) |
May 05, 2009 | 40.00 | 40.19 | 39.41 | 39.98 | 73,500,992 | -0.20(-0.49%) |
May 04, 2009 | 39.68 | 40.26 | 39.59 | 40.18 | 59,855,260 | +1.41(+3.65%) |
May 01, 2009 | 38.63 | 39.15 | 38.44 | 38.77 | 81,271,792 | +0.03(+0.07%) |
Apr 30, 2009 | 39.50 | 39.89 | 38.47 | 38.74 | 85,394,072 | -0.15(-0.38%) |
Apr 29, 2009 | 37.96 | 39.36 | 37.82 | 38.89 | 100,591,824 | +1.42(+3.79%) |
Apr 28, 2009 | 36.96 | 38.11 | 36.83 | 37.46 | 64,475,608 | +0.06(+0.15%) |
Apr 27, 2009 | 37.19 | 37.95 | 37.01 | 37.41 | 62,193,168 | -0.41(-1.07%) |
Apr 24, 2009 | 37.42 | 38.34 | 37.06 | 37.81 | 76,535,368 | +0.69(+1.86%) |
Apr 23, 2009 | 37.40 | 37.49 | 36.47 | 37.12 | 88,192,592 | -0.09(-0.23%) |
Apr 22, 2009 | 36.68 | 38.24 | 36.55 | 37.21 | 91,659,104 | -0.01(-0.02%) |
Apr 21, 2009 | 35.78 | 37.37 | 35.69 | 37.22 | 76,075,008 | +1.25(+3.47%) |
Apr 20, 2009 | 37.14 | 37.32 | 35.89 | 35.97 | 67,211,688 | -1.95(-5.13%) |
Apr 17, 2009 | 37.66 | 38.33 | 37.26 | 37.92 | 65,463,864 | +0.33(+0.89%) |
Apr 16, 2009 | 36.95 | 37.87 | 36.34 | 37.58 | 83,503,840 | +1.06(+2.89%) |
Apr 15, 2009 | 35.74 | 36.65 | 35.65 | 36.53 | 60,998,068 | +0.55(+1.52%) |
Apr 14, 2009 | 36.49 | 36.94 | 35.92 | 35.98 | 71,253,040 | -1.07(-2.89%) |
Apr 13, 2009 | 36.73 | 37.32 | 36.26 | 37.05 | 73,744,064 | +0.02(+0.04%) |
Apr 09, 2009 | 35.95 | 37.09 | 35.81 | 37.03 | 84,001,344 | +2.05(+5.86%) |
Apr 08, 2009 | 34.55 | 35.12 | 34.30 | 34.99 | 75,895,208 | +0.64(+1.85%) |
Apr 07, 2009 | 35.00 | 35.30 | 34.24 | 34.35 | 60,965,620 | -1.26(-3.55%) |
Apr 06, 2009 | 35.72 | 35.82 | 34.96 | 35.61 | 79,877,176 | -0.62(-1.71%) |
Apr 03, 2009 | 35.62 | 36.24 | 35.22 | 36.23 | 63,936,768 | +0.56(+1.58%) |
Apr 02, 2009 | 35.03 | 36.19 | 34.80 | 35.67 | 116,988,048 | +1.70(+5.00%) |
Apr 01, 2009 | 32.83 | 34.14 | 32.64 | 33.97 | 83,701,656 | +0.42(+1.25%) |
Mar 31, 2009 | 33.49 | 34.39 | 33.04 | 33.55 | 83,236,008 | +0.50(+1.51%) |
Mar 30, 2009 | 33.07 | 33.20 | 32.38 | 33.05 | 74,420,352 | -2.19(-6.21%) |
Mar 26, 2009 | 34.40 | 35.31 | 34.04 | 35.24 | 139,917,792 | +1.31(+3.86%) |
Mar 25, 2009 | 33.31 | 34.37 | 32.41 | 33.93 | 119,658,408 | +0.93(+2.82%) |
Mar 24, 2009 | 33.91 | 34.23 | 32.96 | 33.00 | 88,860,192 | -1.45(-4.20%) |
Mar 23, 2009 | 33.21 | 34.56 | 33.11 | 34.45 | 119,356,576 | +2.70(+8.50%) |
Mar 20, 2009 | 33.19 | 33.29 | 31.72 | 31.75 | 86,186,368 | -1.21(-3.67%) |
Mar 19, 2009 | 33.71 | 33.75 | 32.68 | 32.96 | 81,244,600 | -0.28(-0.83%) |
Mar 18, 2009 | 31.97 | 33.49 | 31.69 | 33.23 | 140,406,320 | +1.11(+3.46%) |
Mar 17, 2009 | 30.75 | 32.12 | 30.52 | 32.12 | 81,514,816 | +1.42(+4.63%) |
Mar 16, 2009 | 31.61 | 31.92 | 30.62 | 30.70 | 98,282,664 | -0.56(-1.80%) |
Mar 13, 2009 | 31.23 | 31.49 | 30.78 | 31.26 | 0 | +0.33(+1.05%) |
Mar 12, 2009 | 29.01 | 31.12 | 28.64 | 30.94 | 109,360,848 | +1.81(+6.22%) |
Mar 11, 2009 | 29.44 | 30.02 | 28.87 | 29.13 | 103,612,928 | +0.04(+0.14%) |
Mar 10, 2009 | 27.99 | 29.23 | 27.87 | 29.09 | 95,940,480 | +1.78(+6.51%) |
Mar 09, 2009 | 27.58 | 28.30 | 27.20 | 27.31 | 95,379,456 | -0.64(-2.30%) |
Mar 06, 2009 | 28.11 | 28.49 | 27.25 | 27.95 | 0 | +0.14(+0.51%) |
Mar 05, 2009 | 28.78 | 29.13 | 27.73 | 27.81 | 123,410,672 | -1.56(-5.33%) |
Mar 04, 2009 | 29.21 | 29.90 | 28.76 | 29.37 | 100,889,944 | +0.06(+0.19%) |
Mar 02, 2009 | 30.38 | 30.51 | 29.29 | 29.32 | 105,315,824 | -1.77(-5.70%) |
Feb 27, 2009 | 30.75 | 31.67 | 30.68 | 31.09 | 0 | -0.31(-0.99%) |
Feb 26, 2009 | 32.23 | 32.36 | 31.14 | 31.40 | 86,145,512 | -0.50(-1.57%) |
Feb 25, 2009 | 32.43 | 32.66 | 31.36 | 31.90 | 131,615,824 | -0.67(-2.07%) |
Feb 24, 2009 | 31.79 | 32.85 | 31.44 | 32.57 | 102,593,784 | +1.16(+3.69%) |
Feb 23, 2009 | 32.86 | 32.91 | 31.34 | 31.41 | 99,246,144 | -1.25(-3.84%) |
Feb 20, 2009 | 32.48 | 33.06 | 31.91 | 32.67 | 105,018,376 | -0.44(-1.34%) |
Feb 19, 2009 | 33.97 | 34.14 | 33.06 | 33.11 | 81,286,424 | -0.47(-1.40%) |
Feb 18, 2009 | 34.34 | 34.41 | 33.45 | 33.58 | 98,578,752 | -0.48(-1.42%) |
Feb 17, 2009 | 34.14 | 34.64 | 34.01 | 34.07 | 102,691,192 | -1.41(-3.96%) |
Feb 13, 2009 | 35.80 | 36.29 | 35.40 | 35.47 | 74,179,000 | -0.37(-1.04%) |
Feb 12, 2009 | 35.02 | 35.90 | 34.52 | 35.84 | 99,752,384 | +0.30(+0.85%) |
Feb 11, 2009 | 35.64 | 35.88 | 35.01 | 35.54 | 73,568,272 | +0.13(+0.38%) |
Feb 10, 2009 | 36.84 | 37.40 | 35.30 | 35.41 | 105,677,624 | -1.72(-4.62%) |
Feb 09, 2009 | 37.15 | 37.43 | 36.70 | 37.12 | 69,598,048 | -0.17(-0.45%) |
Feb 06, 2009 | 36.07 | 37.46 | 35.90 | 37.29 | 67,725,464 | +1.28(+3.55%) |
Feb 05, 2009 | 35.29 | 36.53 | 35.10 | 36.01 | 90,199,416 | +0.41(+1.16%) |
Feb 04, 2009 | 35.90 | 36.62 | 35.36 | 35.60 | 81,963,768 | -0.26(-0.73%) |
Feb 03, 2009 | 35.95 | 36.19 | 35.30 | 35.86 | 72,359,512 | +0.25(+0.71%) |
Feb 02, 2009 | 34.67 | 35.84 | 34.65 | 35.61 | 79,224,272 | +0.29(+0.81%) |
Jan 30, 2009 | 36.34 | 36.53 | 35.03 | 35.32 | 0 | -0.73(-2.03%) |
Jan 29, 2009 | 37.00 | 37.51 | 35.93 | 36.05 | 83,664,288 | -1.47(-3.92%) |
Jan 28, 2009 | 36.73 | 37.71 | 36.12 | 37.52 | 89,458,856 | +1.48(+4.12%) |
Jan 27, 2009 | 35.79 | 36.38 | 35.51 | 36.03 | 69,179,200 | +0.39(+1.09%) |
Jan 26, 2009 | 35.22 | 36.42 | 35.08 | 35.65 | 79,298,680 | +0.40(+1.13%) |
Jan 23, 2009 | 34.18 | 35.74 | 34.03 | 35.25 | 96,269,832 | +0.17(+0.50%) |
Jan 22, 2009 | 35.35 | 35.99 | 34.44 | 35.07 | 87,891,096 | -1.05(-2.90%) |
Jan 21, 2009 | 34.94 | 36.28 | 34.18 | 36.12 | 83,228,320 | +1.72(+4.99%) |
Jan 20, 2009 | 36.43 | 36.73 | 34.39 | 34.41 | 107,271,824 | -2.50(-6.78%) |
Jan 16, 2009 | 37.30 | 37.34 | 35.71 | 36.91 | 101,393,712 | +0.41(+1.11%) |
Jan 15, 2009 | 35.98 | 36.94 | 34.79 | 36.50 | 126,720,824 | +0.58(+1.61%) |
Jan 14, 2009 | 36.78 | 37.06 | 35.83 | 35.92 | 93,849,112 | -1.65(-4.40%) |
Jan 13, 2009 | 37.03 | 37.81 | 36.85 | 37.57 | 78,891,544 | +0.49(+1.33%) |
Jan 12, 2009 | 38.08 | 38.20 | 36.92 | 37.08 | 67,654,152 | -1.14(-2.97%) |
Jan 09, 2009 | 39.79 | 39.85 | 38.05 | 38.22 | 104,180,952 | -1.47(-3.70%) |
Jan 08, 2009 | 39.21 | 39.82 | 39.04 | 39.69 | 74,571,632 | +0.19(+0.48%) |
Jan 07, 2009 | 39.92 | 40.77 | 38.93 | 39.50 | 97,803,904 | -1.20(-2.95%) |
Jan 06, 2009 | 40.35 | 41.22 | 40.01 | 40.70 | 98,211,160 | +0.67(+1.69%) |
Jan 05, 2009 | 40.09 | 40.34 | 39.22 | 40.02 | 74,612,832 | +0.14(+0.36%) |
Jan 02, 2009 | 39.50 | 40.27 | 39.08 | 39.88 | 0 | +0.78(+1.99%) |
Jan 01, 2009 | 38.29 | 39.96 | 38.23 | 39.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.29 | 39.96 | 38.23 | 39.10 | 94,917,352 | +0.89(+2.33%) |
Dec 30, 2008 | 37.38 | 38.27 | 37.14 | 38.21 | 48,907,344 | +1.03(+2.78%) |
Dec 29, 2008 | 37.61 | 37.78 | 36.46 | 37.18 | 52,192,108 | -0.58(-1.54%) |
Dec 26, 2008 | 37.60 | 37.85 | 37.11 | 37.76 | 31,616,252 | +0.53(+1.43%) |
Dec 24, 2008 | 37.11 | 37.41 | 36.65 | 37.23 | 24,575,536 | +0.13(+0.36%) |
Dec 23, 2008 | 37.90 | 38.11 | 36.80 | 37.09 | 81,335,016 | -0.83(-2.20%) |
Dec 22, 2008 | 38.85 | 38.86 | 36.62 | 37.92 | 94,878,112 | -0.75(-1.93%) |
Dec 19, 2008 | 38.91 | 39.71 | 38.28 | 38.67 | 111,100,968 | +0.19(+0.50%) |
Dec 18, 2008 | 38.75 | 39.43 | 37.57 | 38.48 | 110,682,352 | -0.25(-0.64%) |
Dec 17, 2008 | 38.07 | 39.31 | 37.77 | 38.73 | 101,004,040 | +0.35(+0.91%) |
Dec 16, 2008 | 36.73 | 38.50 | 36.61 | 38.38 | 137,670,848 | +2.34(+6.50%) |
Dec 15, 2008 | 37.53 | 37.69 | 35.43 | 36.03 | 98,992,664 | -1.20(-3.22%) |
Dec 12, 2008 | 35.07 | 37.32 | 34.95 | 37.23 | 122,529,464 | +1.24(+3.44%) |
Dec 11, 2008 | 37.52 | 38.04 | 35.57 | 35.99 | 92,156,936 | -1.92(-5.07%) |
Dec 10, 2008 | 37.47 | 38.46 | 37.13 | 37.92 | 93,993,584 | +0.87(+2.36%) |
Dec 09, 2008 | 37.87 | 39.23 | 36.75 | 37.04 | 103,206,840 | -1.18(-3.10%) |
Dec 08, 2008 | 37.50 | 38.57 | 37.30 | 38.23 | 125,099,112 | +1.62(+4.43%) |
Dec 05, 2008 | 34.44 | 36.74 | 33.62 | 36.61 | 143,508,080 | +1.62(+4.63%) |
Dec 04, 2008 | 35.59 | 36.88 | 34.35 | 34.99 | 127,743,936 | -1.20(-3.31%) |
Dec 03, 2008 | 34.74 | 36.44 | 34.16 | 36.19 | 129,547,760 | +1.06(+3.03%) |
Dec 02, 2008 | 33.91 | 35.20 | 33.32 | 35.12 | 106,891,696 | +1.75(+5.26%) |
Dec 01, 2008 | 36.62 | 36.78 | 32.95 | 33.37 | 112,288,560 | -4.22(-11.24%) |
Nov 28, 2008 | 36.76 | 38.32 | 36.65 | 37.59 | 30,424,656 | +0.37(+1.00%) |
Nov 26, 2008 | 34.36 | 37.34 | 34.30 | 37.22 | 111,005,752 | +2.10(+5.99%) |
Nov 25, 2008 | 35.11 | 35.27 | 33.87 | 35.11 | 100,839,528 | +0.57(+1.66%) |
Nov 24, 2008 | 32.72 | 34.97 | 32.34 | 34.54 | 122,222,936 | +2.27(+7.04%) |
Nov 21, 2008 | 31.20 | 32.44 | 29.48 | 32.27 | 202,302,544 | +1.68(+5.48%) |
Nov 20, 2008 | 32.56 | 33.29 | 30.52 | 30.60 | 176,398,480 | -2.25(-6.84%) |
Nov 19, 2008 | 35.56 | 35.85 | 32.75 | 32.84 | 120,905,944 | -2.91(-8.15%) |
Nov 18, 2008 | 35.99 | 36.52 | 34.22 | 35.76 | 123,730,912 | -0.17(-0.49%) |
Nov 17, 2008 | 36.01 | 36.99 | 35.65 | 35.93 | 105,843,328 | -0.31(-0.85%) |
Nov 14, 2008 | 38.30 | 39.16 | 36.13 | 36.24 | 124,300,056 | -2.91(-7.44%) |
Nov 13, 2008 | 36.29 | 39.27 | 34.34 | 39.16 | 179,284,160 | +2.98(+8.23%) |
Nov 12, 2008 | 37.81 | 38.42 | 35.99 | 36.18 | 94,925,856 | -2.24(-5.83%) |
Nov 11, 2008 | 38.89 | 39.62 | 38.12 | 38.42 | 92,169,104 | -0.85(-2.16%) |
Nov 10, 2008 | 41.08 | 41.16 | 38.85 | 39.27 | 63,546,732 | -0.93(-2.31%) |
Nov 07, 2008 | 39.76 | 40.55 | 39.16 | 40.20 | 78,474,056 | +0.82(+2.08%) |
Nov 06, 2008 | 40.54 | 41.05 | 39.34 | 39.38 | 107,339,304 | -1.59(-3.88%) |
Nov 05, 2008 | 42.82 | 43.23 | 40.74 | 40.97 | 93,043,312 | -2.26(-5.24%) |
Nov 04, 2008 | 43.62 | 43.84 | 42.39 | 43.23 | 100,345,776 | +0.49(+1.15%) |