Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.09 | 39.64 | 39.02 | 39.09 | 39,999,700 | -0.49(-1.24%) |
May 27, 2010 | 40.05 | 40.16 | 39.36 | 39.58 | 44,634,252 | -0.06(-0.15%) |
May 26, 2010 | 40.42 | 40.42 | 39.63 | 39.64 | 89,018 | -0.46(-1.14%) |
May 25, 2010 | 39.67 | 40.14 | 39.30 | 40.10 | 127,052 | -0.15(-0.36%) |
May 24, 2010 | 40.28 | 40.83 | 40.00 | 40.24 | 21,111,460 | -0.21(-0.51%) |
May 21, 2010 | 39.72 | 40.50 | 39.54 | 40.45 | 32,830,268 | +0.22(+0.54%) |
May 20, 2010 | 40.62 | 40.97 | 40.23 | 40.23 | 201,899 | -1.11(-2.68%) |
May 19, 2010 | 41.65 | 41.83 | 41.23 | 41.34 | 28,392,602 | -0.50(-1.19%) |
May 18, 2010 | 42.15 | 42.23 | 41.76 | 41.84 | 134,515 | -0.60(-1.42%) |
May 17, 2010 | 42.56 | 42.68 | 41.99 | 42.44 | 15,427,316 | -0.06(-0.14%) |
May 14, 2010 | 42.50 | 43.05 | 42.13 | 42.50 | 18,821,108 | -0.47(-1.08%) |
May 13, 2010 | 43.08 | 43.29 | 42.86 | 42.97 | 18,527,776 | -0.09(-0.22%) |
May 12, 2010 | 43.09 | 43.22 | 42.85 | 43.06 | 16,592,267 | +0.09(+0.22%) |
May 11, 2010 | 43.05 | 43.25 | 42.83 | 42.97 | 23,378 | -0.05(-0.12%) |
May 10, 2010 | 42.62 | 43.07 | 42.57 | 43.02 | 27,761,726 | +0.96(+2.27%) |
May 07, 2010 | 42.03 | 42.26 | 41.25 | 42.06 | 30,805,724 | -0.03(-0.06%) |
May 06, 2010 | 42.00 | 43.25 | 39.88 | 42.09 | 20,047 | -1.12(-2.59%) |
May 05, 2010 | 43.19 | 43.32 | 42.99 | 43.21 | 19,782,104 | +0.22(+0.52%) |
May 04, 2010 | 43.23 | 43.37 | 42.80 | 42.99 | 76,543 | -0.42(-0.96%) |
May 03, 2010 | 43.29 | 43.60 | 42.88 | 43.41 | 23,043,450 | +0.68(+1.60%) |
Apr 30, 2010 | 43.27 | 43.41 | 42.72 | 42.72 | 21,456,230 | -0.47(-1.09%) |
Apr 29, 2010 | 43.09 | 43.41 | 43.09 | 43.19 | 11,935,372 | +0.26(+0.60%) |
Apr 28, 2010 | 42.81 | 43.09 | 42.69 | 42.93 | 18,778,782 | +0.23(+0.53%) |
Apr 27, 2010 | 42.90 | 43.11 | 42.66 | 42.71 | 66,684 | -0.32(-0.74%) |
Apr 26, 2010 | 43.18 | 43.32 | 43.00 | 43.03 | 13,968,703 | -0.19(-0.43%) |
Apr 23, 2010 | 42.99 | 43.21 | 42.74 | 43.21 | 17,572,334 | +0.17(+0.40%) |
Apr 22, 2010 | 43.31 | 43.35 | 42.74 | 43.04 | 29,472,926 | -0.41(-0.93%) |
Apr 21, 2010 | 43.45 | 43.84 | 43.23 | 43.45 | 274,839 | -0.40(-0.91%) |
Apr 20, 2010 | 43.87 | 43.98 | 43.67 | 43.84 | 131,220 | -0.03(-0.06%) |
Apr 19, 2010 | 43.23 | 43.92 | 43.23 | 43.87 | 22,013,746 | +0.67(+1.55%) |
Apr 16, 2010 | 43.41 | 43.62 | 43.11 | 43.20 | 23,696,156 | -0.33(-0.75%) |
Apr 15, 2010 | 43.38 | 43.55 | 43.27 | 43.53 | 13,029,290 | +0.01(+0.03%) |
Apr 14, 2010 | 43.47 | 43.59 | 43.31 | 43.51 | 15,806,076 | -0.13(-0.29%) |
Apr 13, 2010 | 43.23 | 43.75 | 43.13 | 43.64 | 18,785,674 | +0.38(+0.88%) |
Apr 12, 2010 | 43.26 | 43.33 | 43.14 | 43.26 | 13,088,024 | -0.02(-0.05%) |
Apr 09, 2010 | 43.11 | 43.30 | 43.04 | 43.28 | 10,495,141 | +0.14(+0.32%) |
Apr 08, 2010 | 43.31 | 43.31 | 43.03 | 43.14 | 13,457,568 | -0.19(-0.44%) |
Apr 07, 2010 | 43.35 | 43.51 | 43.24 | 43.33 | 14,161,781 | -0.06(-0.14%) |
Apr 06, 2010 | 43.27 | 43.48 | 43.19 | 43.39 | 12,432,047 | -0.26(-0.59%) |
Apr 05, 2010 | 43.70 | 43.78 | 43.44 | 43.65 | 12,970,064 | -0.05(-0.11%) |
Apr 01, 2010 | 43.43 | 43.70 | 43.70 | 43.70 | 15,954,763 | +0.38(+0.87%) |
Mar 31, 2010 | 43.08 | 43.39 | 42.99 | 43.32 | 17,969,280 | +0.19(+0.45%) |
Mar 30, 2010 | 43.15 | 43.17 | 42.89 | 43.13 | 12,509,543 | +0.06(+0.14%) |
Mar 29, 2010 | 42.83 | 43.14 | 42.79 | 43.07 | 11,441,294 | +0.29(+0.68%) |
Mar 26, 2010 | 42.97 | 43.00 | 42.74 | 42.78 | 14,223,504 | -0.13(-0.29%) |
Mar 25, 2010 | 43.21 | 43.35 | 42.87 | 42.90 | 15,798,474 | -0.12(-0.28%) |
Mar 24, 2010 | 43.39 | 43.39 | 43.02 | 43.02 | 14,074,275 | -0.41(-0.93%) |
Mar 23, 2010 | 43.31 | 43.45 | 43.10 | 43.43 | 14,228,858 | +0.17(+0.40%) |
Mar 22, 2010 | 43.23 | 43.48 | 43.17 | 43.25 | 13,250,432 | -0.01(-0.02%) |
Mar 19, 2010 | 43.35 | 43.51 | 43.06 | 43.26 | 34,793,860 | +0.03(+0.08%) |
Mar 18, 2010 | 42.91 | 43.29 | 42.77 | 43.23 | 17,672,688 | +0.27(+0.63%) |
Mar 17, 2010 | 43.00 | 43.01 | 42.84 | 42.95 | 12,131,931 | +0.08(+0.19%) |
Mar 16, 2010 | 42.99 | 43.00 | 42.68 | 42.87 | 13,377,093 | -0.03(-0.06%) |
Mar 15, 2010 | 42.67 | 42.90 | 42.67 | 42.90 | 11,204,348 | +0.26(+0.61%) |
Mar 12, 2010 | 42.70 | 42.70 | 42.42 | 42.64 | 12,376,223 | -0.03(-0.06%) |
Mar 11, 2010 | 42.62 | 42.67 | 42.26 | 42.67 | 14,988,537 | -0.05(-0.11%) |
Mar 10, 2010 | 42.85 | 42.89 | 42.62 | 42.72 | 12,697,739 | +0.02(+0.05%) |
Mar 09, 2010 | 42.89 | 42.89 | 42.58 | 42.70 | 13,285,715 | +0.04(+0.09%) |
Mar 08, 2010 | 42.58 | 42.80 | 42.54 | 42.66 | 50,240,308 | +0.11(+0.25%) |
Mar 05, 2010 | 42.30 | 42.57 | 42.22 | 42.55 | 16,005,236 | +0.31(+0.74%) |
Mar 04, 2010 | 42.12 | 42.32 | 42.10 | 42.24 | 12,141,765 | +0.11(+0.27%) |
Mar 03, 2010 | 42.25 | 42.36 | 42.00 | 42.12 | 14,088,151 | -0.03(-0.06%) |
Mar 02, 2010 | 42.06 | 42.28 | 41.87 | 42.15 | 13,566,682 | +0.03(+0.08%) |
Mar 01, 2010 | 42.04 | 42.16 | 41.97 | 42.12 | 13,875,873 | +0.26(+0.62%) |
Feb 26, 2010 | 42.16 | 42.25 | 41.86 | 41.86 | 14,084,132 | -0.19(-0.44%) |
Feb 25, 2010 | 41.72 | 42.09 | 41.54 | 42.04 | 15,846,760 | -0.14(-0.33%) |
Feb 24, 2010 | 42.22 | 42.42 | 42.02 | 42.18 | 12,822,201 | +0.12(+0.28%) |
Feb 23, 2010 | 42.23 | 42.42 | 42.01 | 42.06 | 18,785,470 | -0.12(-0.28%) |
Feb 22, 2010 | 42.40 | 42.59 | 42.12 | 42.18 | 14,809,417 | -0.21(-0.50%) |
Feb 19, 2010 | 42.62 | 42.83 | 42.27 | 42.40 | 21,405,608 | -0.15(-0.36%) |
Feb 18, 2010 | 42.19 | 42.66 | 42.17 | 42.55 | 12,527,906 | +0.36(+0.86%) |
Feb 17, 2010 | 41.96 | 42.44 | 41.94 | 42.19 | 14,385,544 | +0.24(+0.58%) |
Feb 16, 2010 | 41.71 | 42.01 | 41.42 | 41.94 | 15,487,999 | +0.59(+1.42%) |
Feb 12, 2010 | 41.28 | 41.36 | 41.36 | 41.36 | 18,708,440 | -0.13(-0.30%) |
Feb 11, 2010 | 41.29 | 41.68 | 41.05 | 41.48 | 12,668,983 | +0.12(+0.29%) |
Feb 10, 2010 | 41.40 | 41.59 | 41.02 | 41.36 | 15,341,561 | -0.02(-0.05%) |
Feb 09, 2010 | 41.24 | 41.85 | 41.19 | 41.38 | 17,222,984 | +0.22(+0.54%) |
Feb 08, 2010 | 41.21 | 41.53 | 41.05 | 41.16 | 15,289,649 | -0.15(-0.35%) |
Feb 05, 2010 | 41.34 | 41.94 | 40.81 | 41.30 | 25,441,118 | +0.00(+0.00%) |
Feb 04, 2010 | 41.86 | 41.95 | 41.29 | 41.30 | 27,853,850 | -0.55(-1.32%) |
Feb 03, 2010 | 42.11 | 42.11 | 41.73 | 41.86 | 14,037,413 | -0.34(-0.80%) |
Feb 02, 2010 | 41.67 | 42.33 | 41.30 | 42.19 | 20,639,694 | +0.77(+1.85%) |
Feb 01, 2010 | 41.71 | 41.71 | 41.39 | 41.42 | 15,377,746 | -0.02(-0.06%) |
Jan 29, 2010 | 42.17 | 42.38 | 41.42 | 41.45 | 27,066,310 | -0.47(-1.12%) |
Jan 28, 2010 | 41.92 | 42.25 | 41.57 | 41.92 | 25,927,608 | +0.09(+0.20%) |
Jan 27, 2010 | 41.40 | 42.02 | 41.34 | 41.83 | 22,722,248 | +0.43(+1.04%) |
Jan 26, 2010 | 41.30 | 41.55 | 41.03 | 41.40 | 23,704,778 | -0.28(-0.68%) |
Jan 25, 2010 | 41.98 | 42.00 | 41.57 | 41.69 | 15,168,469 | +0.01(+0.03%) |
Jan 22, 2010 | 42.14 | 42.33 | 41.60 | 41.67 | 21,258,566 | -0.51(-1.20%) |
Jan 21, 2010 | 42.91 | 43.17 | 42.07 | 42.18 | 21,951,026 | -0.78(-1.81%) |
Jan 20, 2010 | 43.17 | 43.49 | 42.51 | 42.96 | 19,765,814 | -0.13(-0.31%) |
Jan 19, 2010 | 42.29 | 43.35 | 42.27 | 43.09 | 23,024,592 | +0.52(+1.22%) |
Jan 15, 2010 | 42.95 | 42.57 | 42.57 | 42.57 | 31,840,960 | -0.36(-0.83%) |
Jan 14, 2010 | 42.99 | 43.03 | 42.69 | 42.92 | 11,979,482 | +0.09(+0.20%) |
Jan 13, 2010 | 42.56 | 43.01 | 42.56 | 42.84 | 19,751,780 | +0.27(+0.63%) |
Jan 12, 2010 | 42.29 | 42.67 | 42.21 | 42.57 | 16,410,523 | +0.22(+0.53%) |
Jan 11, 2010 | 42.69 | 42.69 | 42.21 | 42.34 | 12,095,778 | +0.01(+0.02%) |
Jan 08, 2010 | 42.15 | 42.37 | 41.96 | 42.34 | 11,978,805 | +0.15(+0.34%) |
Jan 07, 2010 | 42.36 | 42.42 | 42.03 | 42.19 | 16,531,809 | -0.30(-0.71%) |
Jan 06, 2010 | 42.13 | 42.56 | 42.09 | 42.50 | 19,975,828 | +0.34(+0.81%) |
Jan 05, 2010 | 42.58 | 42.61 | 42.08 | 42.15 | 16,186,655 | -0.49(-1.16%) |
Jan 04, 2010 | 42.67 | 42.85 | 42.47 | 42.65 | 14,417,028 | +0.18(+0.42%) |
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%) |