Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 28.28 | 28.32 | 26.66 | 27.15 | 162,894,208 | -0.89(-3.19%) |
Jan 28, 2010 | 29.17 | 29.17 | 27.71 | 28.04 | 188,910,928 | -4.65(-14.24%) |
Jan 27, 2010 | 32.22 | 32.77 | 32.05 | 32.69 | 39,030,892 | +0.21(+0.66%) |
Jan 26, 2010 | 32.49 | 32.88 | 32.25 | 32.48 | 26,456,714 | -0.01(-0.04%) |
Jan 25, 2010 | 32.53 | 33.03 | 32.35 | 32.49 | 22,095,752 | +0.09(+0.28%) |
Jan 22, 2010 | 33.32 | 33.64 | 32.33 | 32.40 | 32,061,404 | -0.91(-2.72%) |
Jan 21, 2010 | 33.47 | 33.94 | 33.19 | 33.31 | 27,001,932 | -0.18(-0.54%) |
Jan 20, 2010 | 33.88 | 33.90 | 33.10 | 33.49 | 26,205,500 | -0.67(-1.97%) |
Jan 19, 2010 | 33.68 | 34.43 | 33.63 | 34.16 | 23,914,770 | +0.55(+1.63%) |
Jan 15, 2010 | 33.67 | 33.61 | 33.61 | 33.61 | 31,097,958 | +0.11(+0.33%) |
Jan 14, 2010 | 33.43 | 33.75 | 33.40 | 33.50 | 19,853,510 | -0.23(-0.68%) |
Jan 13, 2010 | 33.84 | 33.91 | 33.41 | 33.73 | 17,940,470 | +0.15(+0.43%) |
Jan 12, 2010 | 33.84 | 34.09 | 33.30 | 33.59 | 25,999,818 | -0.55(-1.62%) |
Jan 11, 2010 | 34.34 | 34.42 | 33.69 | 34.14 | 21,182,696 | -0.12(-0.36%) |
Jan 08, 2010 | 34.02 | 34.49 | 33.86 | 34.27 | 37,451,544 | +0.34(+1.00%) |
Jan 07, 2010 | 33.07 | 33.95 | 32.94 | 33.93 | 36,462,168 | +0.96(+2.90%) |
Jan 06, 2010 | 33.43 | 33.55 | 32.82 | 32.97 | 32,835,386 | -0.33(-0.98%) |
Jan 05, 2010 | 32.92 | 33.47 | 32.90 | 33.30 | 34,996,952 | +0.78(+2.41%) |
Jan 04, 2010 | 32.41 | 32.77 | 32.26 | 32.51 | 21,035,092 | +0.47(+1.47%) |
Dec 31, 2009 | 32.47 | 32.04 | 32.04 | 32.04 | 11,112,096 | -0.42(-1.28%) |
Dec 30, 2009 | 32.08 | 32.55 | 32.03 | 32.46 | 10,913,438 | +0.15(+0.45%) |
Dec 29, 2009 | 32.04 | 32.47 | 31.95 | 32.31 | 12,754,279 | +0.27(+0.84%) |
Dec 28, 2009 | 31.90 | 32.06 | 31.69 | 32.04 | 10,698,795 | +0.11(+0.35%) |
Dec 24, 2009 | 31.82 | 31.94 | 31.72 | 31.93 | 5,428,429 | +0.10(+0.33%) |
Dec 23, 2009 | 31.85 | 31.86 | 31.67 | 31.83 | 12,634,307 | +0.08(+0.24%) |
Dec 22, 2009 | 31.62 | 31.79 | 31.44 | 31.75 | 13,985,549 | +0.30(+0.95%) |
Dec 21, 2009 | 31.09 | 31.68 | 31.04 | 31.45 | 16,824,242 | +0.58(+1.88%) |
Dec 18, 2009 | 30.71 | 30.89 | 30.51 | 30.87 | 26,663,434 | +0.18(+0.59%) |
Dec 17, 2009 | 30.94 | 31.05 | 30.64 | 30.69 | 13,525,014 | -0.26(-0.85%) |
Dec 16, 2009 | 31.10 | 31.20 | 30.93 | 30.95 | 14,051,358 | -0.13(-0.42%) |
Dec 15, 2009 | 30.88 | 31.35 | 30.79 | 31.09 | 16,334,275 | +0.15(+0.47%) |
Dec 14, 2009 | 31.04 | 31.32 | 30.88 | 30.94 | 16,970,612 | -0.16(-0.51%) |
Dec 11, 2009 | 31.60 | 31.78 | 30.98 | 31.10 | 23,811,474 | -0.46(-1.45%) |
Dec 10, 2009 | 31.18 | 31.72 | 31.14 | 31.56 | 21,499,746 | +0.55(+1.76%) |
Dec 09, 2009 | 30.72 | 31.08 | 30.60 | 31.01 | 16,488,285 | +0.12(+0.40%) |
Dec 08, 2009 | 30.97 | 31.31 | 30.57 | 30.89 | 18,989,988 | -0.21(-0.67%) |
Dec 07, 2009 | 31.25 | 31.46 | 31.03 | 31.09 | 12,250,958 | -0.19(-0.60%) |
Dec 04, 2009 | 31.19 | 31.64 | 30.95 | 31.28 | 21,176,194 | +0.37(+1.19%) |
Dec 03, 2009 | 31.20 | 31.36 | 30.89 | 30.91 | 15,519,899 | -0.30(-0.95%) |
Dec 02, 2009 | 31.32 | 31.55 | 31.10 | 31.21 | 18,163,836 | +0.00(+0.00%) |
Dec 01, 2009 | 31.17 | 31.50 | 31.09 | 31.21 | 20,414,400 | +0.04(+0.13%) |
Nov 30, 2009 | 31.05 | 31.22 | 30.70 | 31.17 | 16,399,856 | +0.01(+0.02%) |
Nov 27, 2009 | 31.00 | 31.44 | 30.95 | 31.16 | 8,910,325 | -0.31(-0.99%) |
Nov 25, 2009 | 31.65 | 31.75 | 31.41 | 31.47 | 12,024,492 | -0.08(-0.26%) |
Nov 24, 2009 | 31.79 | 31.86 | 31.43 | 31.56 | 16,034,202 | +0.01(+0.02%) |
Nov 23, 2009 | 31.34 | 31.79 | 31.34 | 31.55 | 13,573,022 | +0.31(+1.00%) |
Nov 20, 2009 | 31.00 | 31.34 | 31.00 | 31.24 | 18,130,330 | +0.01(+0.02%) |
Nov 19, 2009 | 31.20 | 31.42 | 30.86 | 31.23 | 21,537,068 | -0.28(-0.88%) |
Nov 18, 2009 | 31.74 | 31.81 | 31.31 | 31.51 | 19,014,594 | -0.35(-1.09%) |
Nov 17, 2009 | 31.57 | 31.86 | 31.49 | 31.86 | 14,915,716 | +0.33(+1.05%) |
Nov 16, 2009 | 31.79 | 32.04 | 31.37 | 31.52 | 19,330,840 | -0.18(-0.57%) |
Nov 13, 2009 | 31.52 | 31.86 | 31.34 | 31.70 | 23,688,456 | +0.64(+2.05%) |
Nov 12, 2009 | 30.96 | 31.30 | 30.84 | 31.07 | 20,551,554 | +0.13(+0.43%) |
Nov 11, 2009 | 30.73 | 31.00 | 30.72 | 30.93 | 22,649,944 | +0.21(+0.70%) |
Nov 10, 2009 | 30.93 | 31.00 | 30.68 | 30.72 | 18,065,236 | -0.28(-0.89%) |
Nov 09, 2009 | 30.64 | 31.17 | 30.58 | 31.00 | 25,730,578 | +0.59(+1.94%) |
Nov 06, 2009 | 30.14 | 30.46 | 30.06 | 30.41 | 23,090,210 | +0.03(+0.11%) |
Nov 05, 2009 | 29.82 | 30.39 | 29.73 | 30.37 | 52,748,620 | +1.56(+5.41%) |
Nov 04, 2009 | 29.38 | 29.60 | 28.75 | 28.81 | 34,944,268 | -0.43(-1.47%) |
Nov 03, 2009 | 28.90 | 29.29 | 28.74 | 29.24 | 27,078,880 | +0.28(+0.98%) |
Nov 02, 2009 | 28.64 | 29.09 | 28.45 | 28.96 | 21,162,120 | +0.33(+1.16%) |
Oct 30, 2009 | 29.53 | 29.84 | 28.62 | 28.63 | 30,819,518 | -0.65(-2.22%) |
Oct 29, 2009 | 29.09 | 29.47 | 29.00 | 29.28 | 29,460,952 | +0.44(+1.54%) |
Oct 28, 2009 | 28.45 | 29.08 | 28.40 | 28.84 | 32,626,144 | +0.44(+1.54%) |
Oct 27, 2009 | 28.27 | 28.62 | 28.18 | 28.40 | 21,781,516 | +0.22(+0.79%) |
Oct 26, 2009 | 28.09 | 28.72 | 27.96 | 28.18 | 24,651,352 | -0.01(-0.05%) |
Oct 23, 2009 | 28.30 | 28.48 | 28.07 | 28.19 | 23,631,470 | -0.26(-0.93%) |
Oct 22, 2009 | 28.21 | 28.57 | 27.81 | 28.45 | 36,580,084 | -0.23(-0.80%) |
Oct 21, 2009 | 28.58 | 29.06 | 28.58 | 28.68 | 25,359,148 | +0.07(+0.24%) |
Oct 20, 2009 | 28.97 | 29.06 | 28.47 | 28.61 | 25,153,718 | -0.52(-1.79%) |
Oct 19, 2009 | 29.08 | 29.33 | 28.79 | 29.13 | 18,947,270 | +0.07(+0.24%) |
Oct 16, 2009 | 29.42 | 29.48 | 28.62 | 29.06 | 32,838,946 | -0.34(-1.15%) |
Oct 15, 2009 | 29.17 | 29.42 | 29.01 | 29.40 | 22,930,982 | +0.15(+0.52%) |
Oct 14, 2009 | 28.98 | 29.34 | 28.82 | 29.25 | 33,255,976 | +0.65(+2.28%) |
Oct 13, 2009 | 28.84 | 28.98 | 28.45 | 28.60 | 22,288,592 | -0.17(-0.60%) |
Oct 12, 2009 | 29.01 | 29.10 | 28.53 | 28.77 | 19,824,430 | -0.11(-0.38%) |
Oct 09, 2009 | 28.72 | 28.93 | 28.05 | 28.88 | 49,954,468 | +0.17(+0.60%) |
Oct 08, 2009 | 29.56 | 29.56 | 28.66 | 28.71 | 35,257,348 | -0.51(-1.73%) |
Oct 07, 2009 | 29.38 | 29.55 | 29.11 | 29.22 | 22,132,098 | -0.30(-1.03%) |
Oct 06, 2009 | 29.29 | 30.06 | 29.24 | 29.52 | 35,486,028 | +0.47(+1.62%) |
Oct 05, 2009 | 28.81 | 29.29 | 28.63 | 29.05 | 25,693,948 | +0.35(+1.21%) |
Oct 02, 2009 | 29.35 | 29.52 | 28.55 | 28.70 | 50,116,252 | -0.87(-2.95%) |
Oct 01, 2009 | 30.90 | 30.92 | 29.44 | 29.58 | 46,094,900 | -1.58(-5.07%) |
Sep 30, 2009 | 31.67 | 31.74 | 30.83 | 31.16 | 29,253,234 | -0.36(-1.14%) |
Sep 29, 2009 | 31.81 | 31.88 | 31.34 | 31.52 | 22,821,760 | -0.33(-1.02%) |
Sep 28, 2009 | 31.27 | 32.10 | 31.18 | 31.84 | 26,702,432 | +0.88(+2.84%) |
Sep 25, 2009 | 30.80 | 31.26 | 30.68 | 30.96 | 28,139,582 | +0.03(+0.09%) |
Sep 24, 2009 | 30.77 | 31.07 | 30.60 | 30.93 | 27,440,078 | +0.30(+0.97%) |
Sep 23, 2009 | 30.89 | 31.11 | 30.60 | 30.64 | 25,807,424 | -0.25(-0.81%) |
Sep 22, 2009 | 31.16 | 31.16 | 30.71 | 30.89 | 21,271,768 | -0.19(-0.62%) |
Sep 21, 2009 | 30.50 | 31.16 | 30.48 | 31.08 | 21,101,922 | +0.28(+0.92%) |
Sep 18, 2009 | 31.41 | 31.44 | 30.48 | 30.80 | 44,573,192 | -0.39(-1.24%) |
Sep 17, 2009 | 31.52 | 31.62 | 31.08 | 31.18 | 25,325,876 | -0.48(-1.51%) |
Sep 16, 2009 | 31.75 | 31.81 | 31.13 | 31.66 | 29,950,832 | -0.03(-0.09%) |
Sep 15, 2009 | 31.86 | 31.95 | 31.61 | 31.69 | 22,261,362 | -0.33(-1.04%) |
Sep 14, 2009 | 31.97 | 32.19 | 31.72 | 32.02 | 17,292,352 | -0.26(-0.82%) |
Sep 11, 2009 | 32.31 | 32.35 | 31.81 | 32.28 | 15,110,407 | -0.03(-0.09%) |
Sep 10, 2009 | 31.96 | 32.38 | 31.79 | 32.31 | 20,601,180 | +0.30(+0.93%) |
Sep 09, 2009 | 31.70 | 32.24 | 31.32 | 32.01 | 32,126,792 | +0.14(+0.43%) |
Sep 08, 2009 | 31.79 | 31.89 | 31.52 | 31.88 | 22,200,730 | +0.21(+0.66%) |
Sep 04, 2009 | 31.19 | 31.84 | 31.00 | 31.67 | 21,201,368 | +0.48(+1.55%) |
Sep 03, 2009 | 31.31 | 31.38 | 30.57 | 31.18 | 45,264,108 | -0.28(-0.88%) |
Sep 02, 2009 | 31.17 | 31.73 | 30.95 | 31.46 | 20,331,808 | +0.05(+0.15%) |
Sep 01, 2009 | 31.89 | 32.36 | 31.20 | 31.41 | 27,833,902 | -0.74(-2.31%) |
Aug 31, 2009 | 32.55 | 32.55 | 31.86 | 32.15 | 22,913,876 | -0.55(-1.69%) |
Aug 28, 2009 | 33.06 | 33.39 | 32.51 | 32.71 | 17,297,214 | -0.02(-0.06%) |
Aug 27, 2009 | 32.82 | 32.95 | 32.42 | 32.73 | 15,476,356 | -0.19(-0.59%) |
Aug 26, 2009 | 32.55 | 33.10 | 32.39 | 32.92 | 20,902,474 | +0.37(+1.15%) |
Aug 25, 2009 | 32.74 | 33.14 | 32.47 | 32.55 | 31,025,074 | -0.29(-0.89%) |
Aug 24, 2009 | 32.46 | 32.90 | 32.46 | 32.84 | 16,778,880 | +0.08(+0.25%) |
Aug 21, 2009 | 32.88 | 32.89 | 32.30 | 32.76 | 29,888,814 | +0.14(+0.42%) |
Aug 20, 2009 | 31.72 | 32.76 | 31.69 | 32.62 | 27,311,238 | +0.95(+3.00%) |
Aug 19, 2009 | 31.07 | 31.79 | 30.93 | 31.67 | 16,204,233 | +0.39(+1.26%) |
Aug 18, 2009 | 31.20 | 31.38 | 30.92 | 31.27 | 20,397,052 | +0.14(+0.45%) |
Aug 17, 2009 | 31.50 | 31.65 | 31.07 | 31.14 | 19,800,738 | -0.82(-2.56%) |
Aug 14, 2009 | 32.22 | 32.22 | 31.51 | 31.95 | 17,091,070 | -0.31(-0.97%) |
Aug 13, 2009 | 32.22 | 32.48 | 31.93 | 32.26 | 16,169,916 | +0.15(+0.45%) |
Aug 12, 2009 | 31.46 | 32.53 | 31.45 | 32.12 | 22,457,636 | +0.67(+2.14%) |
Aug 11, 2009 | 31.59 | 31.96 | 31.43 | 31.45 | 21,080,202 | -0.24(-0.74%) |
Aug 10, 2009 | 31.56 | 31.91 | 31.50 | 31.68 | 14,313,902 | -0.16(-0.50%) |
Aug 07, 2009 | 31.91 | 32.16 | 31.76 | 31.84 | 17,265,064 | +0.26(+0.81%) |
Aug 06, 2009 | 31.79 | 31.84 | 31.37 | 31.59 | 16,252,969 | -0.15(-0.46%) |
Aug 05, 2009 | 32.01 | 32.13 | 31.38 | 31.73 | 18,447,316 | -0.35(-1.08%) |
Aug 04, 2009 | 32.42 | 32.45 | 31.83 | 32.08 | 19,113,802 | -0.46(-1.40%) |
Aug 03, 2009 | 32.33 | 32.67 | 32.08 | 32.53 | 17,111,018 | +0.53(+1.64%) |
Jul 31, 2009 | 32.04 | 32.45 | 31.89 | 32.01 | 19,394,240 | -0.21(-0.67%) |
Jul 30, 2009 | 32.35 | 32.87 | 32.13 | 32.22 | 21,675,354 | +0.19(+0.58%) |
Jul 29, 2009 | 31.87 | 32.21 | 31.72 | 32.04 | 15,997,686 | -0.08(-0.24%) |
Jul 28, 2009 | 32.10 | 32.22 | 31.83 | 32.11 | 21,741,640 | -0.08(-0.26%) |
Jul 27, 2009 | 32.37 | 32.80 | 31.97 | 32.19 | 21,819,858 | -0.60(-1.84%) |
Jul 24, 2009 | 32.62 | 32.97 | 32.32 | 32.80 | 19,615,026 | -0.03(-0.11%) |
Jul 23, 2009 | 32.10 | 32.87 | 31.86 | 32.83 | 58,766,688 | -0.73(-2.17%) |
Jul 22, 2009 | 33.10 | 33.75 | 32.87 | 33.56 | 36,845,828 | +0.33(+0.98%) |
Jul 21, 2009 | 32.57 | 33.25 | 32.11 | 33.23 | 31,229,628 | +0.66(+2.02%) |
Jul 20, 2009 | 32.88 | 32.89 | 32.13 | 32.58 | 26,523,372 | -0.26(-0.78%) |
Jul 17, 2009 | 32.48 | 32.98 | 32.04 | 32.83 | 33,430,278 | +0.47(+1.46%) |
Jul 16, 2009 | 31.81 | 32.44 | 31.70 | 32.36 | 25,194,006 | +0.46(+1.43%) |
Jul 15, 2009 | 31.23 | 31.96 | 31.00 | 31.90 | 28,435,670 | +0.98(+3.16%) |
Jul 14, 2009 | 30.66 | 31.06 | 30.44 | 30.93 | 16,415,079 | +0.24(+0.77%) |
Jul 13, 2009 | 30.00 | 30.70 | 29.56 | 30.69 | 22,598,908 | +0.60(+2.00%) |
Jul 10, 2009 | 29.87 | 30.20 | 29.65 | 30.09 | 14,926,662 | +0.26(+0.88%) |
Jul 09, 2009 | 30.23 | 30.31 | 29.78 | 29.83 | 22,631,876 | -0.34(-1.13%) |
Jul 08, 2009 | 30.11 | 30.41 | 29.83 | 30.17 | 23,815,652 | -0.09(-0.30%) |
Jul 07, 2009 | 31.31 | 31.40 | 30.14 | 30.26 | 28,006,842 | -1.05(-3.36%) |
Jul 06, 2009 | 30.64 | 31.40 | 30.39 | 31.31 | 23,937,660 | +0.36(+1.16%) |
Jul 02, 2009 | 31.07 | 31.27 | 30.63 | 30.95 | 18,279,288 | -0.33(-1.06%) |
Jul 01, 2009 | 31.43 | 31.58 | 31.11 | 31.28 | 18,315,908 | -0.03(-0.09%) |
Jun 30, 2009 | 31.79 | 31.86 | 31.18 | 31.31 | 23,972,538 | -0.62(-1.93%) |
Jun 29, 2009 | 31.80 | 32.17 | 31.45 | 31.92 | 18,150,626 | -0.07(-0.22%) |
Jun 26, 2009 | 31.93 | 32.37 | 31.72 | 31.99 | 26,558,286 | -0.10(-0.32%) |
Jun 25, 2009 | 31.90 | 32.35 | 31.14 | 32.10 | 27,127,894 | +0.74(+2.36%) |
Jun 24, 2009 | 30.93 | 31.46 | 30.66 | 31.36 | 28,473,156 | +0.54(+1.75%) |
Jun 23, 2009 | 30.77 | 31.02 | 30.01 | 30.82 | 30,760,366 | +0.06(+0.20%) |
Jun 22, 2009 | 31.49 | 31.69 | 30.65 | 30.75 | 28,707,630 | -1.11(-3.48%) |
Jun 19, 2009 | 31.45 | 31.86 | 31.27 | 31.86 | 32,249,970 | +0.50(+1.59%) |
Jun 18, 2009 | 31.18 | 31.63 | 30.71 | 31.36 | 27,250,002 | +0.13(+0.42%) |
Jun 17, 2009 | 30.78 | 31.41 | 30.47 | 31.23 | 39,052,080 | +1.14(+3.77%) |
Jun 16, 2009 | 30.50 | 30.83 | 30.10 | 30.10 | 25,800,834 | -0.60(-1.94%) |
Jun 15, 2009 | 31.38 | 31.41 | 30.29 | 30.69 | 28,472,498 | -1.21(-3.78%) |
Jun 12, 2009 | 31.96 | 32.13 | 31.23 | 31.90 | 20,071,562 | +0.05(+0.15%) |
Jun 11, 2009 | 31.27 | 32.18 | 31.12 | 31.85 | 36,554,000 | -0.06(-0.20%) |
Jun 10, 2009 | 32.00 | 32.19 | 31.45 | 31.91 | 19,760,108 | +0.03(+0.09%) |
Jun 09, 2009 | 31.77 | 32.08 | 31.26 | 31.88 | 21,498,454 | +0.46(+1.45%) |
Jun 08, 2009 | 31.10 | 31.66 | 30.75 | 31.43 | 18,624,238 | -0.02(-0.07%) |
Jun 05, 2009 | 31.53 | 31.65 | 31.09 | 31.45 | 23,393,256 | +0.08(+0.24%) |
Jun 04, 2009 | 30.30 | 31.47 | 30.23 | 31.37 | 29,687,268 | +1.18(+3.92%) |
Jun 03, 2009 | 30.41 | 30.41 | 29.68 | 30.19 | 33,192,464 | -0.23(-0.75%) |
Jun 02, 2009 | 30.41 | 30.82 | 30.19 | 30.41 | 19,720,574 | -0.34(-1.10%) |
Jun 01, 2009 | 30.55 | 31.00 | 30.07 | 30.75 | 25,134,328 | +0.56(+1.86%) |
May 29, 2009 | 30.00 | 30.23 | 29.39 | 30.19 | 22,818,360 | +0.44(+1.49%) |
May 28, 2009 | 29.71 | 29.92 | 28.93 | 29.75 | 20,049,912 | +0.36(+1.23%) |
May 27, 2009 | 29.92 | 30.26 | 29.23 | 29.39 | 30,578,424 | -0.60(-1.99%) |
May 26, 2009 | 28.21 | 30.17 | 28.20 | 29.99 | 29,165,772 | +1.37(+4.79%) |
May 22, 2009 | 28.85 | 29.15 | 28.54 | 28.61 | 16,572,254 | -0.26(-0.91%) |
May 21, 2009 | 29.08 | 29.49 | 28.39 | 28.88 | 23,985,160 | -0.61(-2.07%) |
May 20, 2009 | 29.49 | 29.92 | 28.95 | 29.49 | 20,356,274 | +0.16(+0.54%) |
May 19, 2009 | 28.92 | 29.62 | 28.57 | 29.33 | 21,008,758 | +0.24(+0.83%) |
May 18, 2009 | 28.45 | 29.22 | 28.35 | 29.08 | 23,100,510 | +0.88(+3.12%) |
May 15, 2009 | 27.95 | 28.51 | 27.84 | 28.21 | 21,614,912 | +0.13(+0.47%) |
May 14, 2009 | 27.85 | 28.30 | 27.73 | 28.07 | 20,080,440 | +0.42(+1.53%) |
May 13, 2009 | 28.09 | 28.18 | 27.60 | 27.65 | 27,627,712 | -0.70(-2.47%) |
May 12, 2009 | 29.06 | 29.26 | 28.00 | 28.35 | 24,248,386 | -0.69(-2.36%) |
May 11, 2009 | 28.81 | 29.45 | 28.27 | 29.04 | 18,327,262 | +0.09(+0.31%) |
May 08, 2009 | 29.67 | 29.86 | 28.62 | 28.95 | 27,820,970 | -0.38(-1.30%) |
May 07, 2009 | 30.30 | 30.60 | 28.89 | 29.33 | 28,857,840 | -0.96(-3.18%) |
May 06, 2009 | 30.40 | 30.62 | 29.66 | 30.29 | 24,245,010 | +0.17(+0.55%) |
May 05, 2009 | 30.12 | 30.19 | 29.56 | 30.12 | 22,584,984 | +0.10(+0.32%) |
May 04, 2009 | 29.76 | 30.44 | 29.67 | 30.03 | 23,259,970 | +0.48(+1.62%) |
May 01, 2009 | 29.31 | 29.62 | 28.74 | 29.55 | 20,719,512 | +0.24(+0.80%) |
Apr 30, 2009 | 30.02 | 30.17 | 28.90 | 29.31 | 32,802,346 | -0.53(-1.76%) |
Apr 29, 2009 | 29.49 | 30.17 | 29.09 | 29.84 | 25,889,472 | +0.58(+1.99%) |
Apr 28, 2009 | 29.53 | 30.15 | 29.14 | 29.26 | 25,345,702 | -0.64(-2.15%) |
Apr 27, 2009 | 29.33 | 30.89 | 29.30 | 29.90 | 55,123,856 | +1.25(+4.38%) |
Apr 24, 2009 | 28.29 | 28.83 | 27.71 | 28.65 | 27,347,398 | +0.44(+1.55%) |
Apr 23, 2009 | 28.48 | 28.58 | 27.51 | 28.21 | 32,196,160 | +0.42(+1.52%) |
Apr 22, 2009 | 27.71 | 28.47 | 27.60 | 27.79 | 35,975,460 | -0.10(-0.37%) |
Apr 21, 2009 | 27.44 | 27.94 | 27.21 | 27.89 | 26,492,932 | +0.44(+1.61%) |
Apr 20, 2009 | 27.78 | 28.02 | 27.20 | 27.45 | 26,006,210 | -0.94(-3.29%) |
Apr 17, 2009 | 28.82 | 28.93 | 28.22 | 28.39 | 29,852,238 | -0.46(-1.58%) |
Apr 16, 2009 | 28.54 | 28.89 | 28.23 | 28.84 | 27,512,850 | +0.51(+1.81%) |
Apr 15, 2009 | 27.93 | 28.36 | 27.79 | 28.33 | 22,290,958 | +0.07(+0.25%) |
Apr 14, 2009 | 28.25 | 28.51 | 27.98 | 28.26 | 22,868,882 | -0.06(-0.20%) |
Apr 13, 2009 | 28.36 | 28.50 | 28.07 | 28.32 | 18,886,566 | -0.53(-1.85%) |
Apr 09, 2009 | 28.24 | 29.09 | 28.18 | 28.85 | 30,366,044 | +0.99(+3.56%) |
Apr 08, 2009 | 27.63 | 28.06 | 27.38 | 27.86 | 23,709,006 | +0.60(+2.19%) |
Apr 07, 2009 | 27.80 | 27.89 | 27.02 | 27.26 | 23,116,798 | -0.90(-3.20%) |
Apr 06, 2009 | 28.02 | 28.18 | 27.48 | 28.16 | 24,366,686 | -0.37(-1.29%) |
Apr 03, 2009 | 28.73 | 28.73 | 28.14 | 28.53 | 26,526,564 | -0.08(-0.29%) |
Apr 02, 2009 | 27.67 | 28.77 | 27.51 | 28.61 | 49,803,596 | +1.13(+4.11%) |
Apr 01, 2009 | 26.51 | 27.54 | 26.36 | 27.48 | 29,354,868 | +0.53(+1.98%) |
Mar 31, 2009 | 26.66 | 27.44 | 26.49 | 26.95 | 39,978,016 | +0.72(+2.75%) |
Mar 30, 2009 | 26.41 | 26.72 | 25.85 | 26.23 | 26,350,654 | -1.16(-4.22%) |
Mar 26, 2009 | 26.86 | 27.50 | 26.81 | 27.39 | 34,167,904 | +0.72(+2.70%) |
Mar 25, 2009 | 26.41 | 27.00 | 25.88 | 26.67 | 35,250,392 | +0.33(+1.24%) |
Mar 24, 2009 | 26.63 | 26.72 | 26.15 | 26.34 | 26,089,426 | -0.55(-2.04%) |
Mar 23, 2009 | 26.20 | 27.03 | 25.97 | 26.89 | 32,443,486 | +1.22(+4.75%) |
Mar 20, 2009 | 26.08 | 26.36 | 25.39 | 25.67 | 40,399,740 | -0.40(-1.54%) |
Mar 19, 2009 | 26.36 | 26.52 | 25.91 | 26.07 | 36,332,808 | -0.21(-0.82%) |
Mar 18, 2009 | 25.46 | 26.74 | 25.44 | 26.29 | 38,097,184 | +0.44(+1.72%) |
Mar 17, 2009 | 25.14 | 25.88 | 24.93 | 25.84 | 29,441,624 | +1.02(+4.10%) |
Mar 16, 2009 | 25.55 | 25.60 | 24.76 | 24.82 | 22,354,026 | -0.63(-2.48%) |
Mar 13, 2009 | 25.37 | 25.51 | 24.88 | 25.46 | 25,588,272 | -0.03(-0.11%) |
Mar 12, 2009 | 24.55 | 25.61 | 24.47 | 25.48 | 39,419,544 | +1.00(+4.07%) |
Mar 11, 2009 | 24.53 | 24.76 | 23.93 | 24.49 | 34,155,912 | -0.01(-0.03%) |
Mar 10, 2009 | 23.20 | 24.51 | 23.11 | 24.49 | 48,278,260 | +1.63(+7.15%) |
Mar 09, 2009 | 23.07 | 23.95 | 22.74 | 22.86 | 32,981,868 | -0.44(-1.87%) |
Mar 06, 2009 | 24.06 | 24.29 | 22.63 | 23.29 | 48,232,600 | -0.69(-2.89%) |
Mar 05, 2009 | 23.93 | 24.55 | 23.90 | 23.99 | 39,374,424 | -0.08(-0.32%) |
Mar 04, 2009 | 23.64 | 24.42 | 23.47 | 24.06 | 37,286,708 | +1.35(+5.95%) |
Mar 02, 2009 | 22.81 | 23.40 | 22.61 | 22.71 | 33,093,438 | -0.44(-1.91%) |
Feb 27, 2009 | 23.13 | 23.70 | 23.08 | 23.16 | 36,122,072 | -0.16(-0.68%) |
Feb 26, 2009 | 23.73 | 24.50 | 23.25 | 23.31 | 35,725,740 | -0.19(-0.80%) |
Feb 25, 2009 | 23.61 | 24.06 | 22.93 | 23.50 | 30,390,970 | -0.39(-1.62%) |
Feb 24, 2009 | 22.98 | 24.04 | 22.90 | 23.89 | 37,089,380 | +1.18(+5.22%) |
Feb 23, 2009 | 23.43 | 23.72 | 22.63 | 22.71 | 29,269,296 | -0.89(-3.79%) |
Feb 20, 2009 | 23.21 | 23.94 | 23.16 | 23.60 | 32,831,202 | +0.16(+0.68%) |
Feb 19, 2009 | 24.04 | 24.31 | 23.40 | 23.44 | 29,401,258 | -0.33(-1.40%) |
Feb 18, 2009 | 24.24 | 24.37 | 23.55 | 23.77 | 33,501,858 | -0.28(-1.15%) |
Feb 17, 2009 | 24.38 | 24.62 | 23.62 | 24.05 | 32,175,646 | -0.66(-2.69%) |
Feb 13, 2009 | 24.49 | 25.19 | 24.49 | 24.71 | 26,333,148 | +0.10(+0.39%) |
Feb 12, 2009 | 24.01 | 24.80 | 23.64 | 24.62 | 37,644,736 | +0.64(+2.69%) |
Feb 11, 2009 | 24.10 | 24.63 | 23.50 | 23.97 | 30,986,354 | -0.28(-1.17%) |
Feb 10, 2009 | 25.12 | 25.39 | 24.03 | 24.26 | 35,548,408 | -1.13(-4.45%) |
Feb 09, 2009 | 25.10 | 25.56 | 24.94 | 25.39 | 24,331,604 | +0.23(+0.91%) |
Feb 06, 2009 | 24.42 | 25.37 | 23.98 | 25.16 | 39,564,192 | +0.89(+3.65%) |
Feb 05, 2009 | 23.25 | 24.54 | 22.90 | 24.27 | 43,920,448 | +0.84(+3.58%) |
Feb 04, 2009 | 23.76 | 24.21 | 23.33 | 23.43 | 29,436,762 | -0.27(-1.14%) |
Feb 03, 2009 | 24.01 | 24.28 | 23.11 | 23.70 | 46,888,676 | -0.74(-3.03%) |