Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 49.95 | 50.59 | 49.23 | 49.37 | 18,383 | -0.47(-0.94%) |
Jun 29, 2010 | 49.84 | 51.08 | 49.59 | 49.84 | 2,491,155 | -2.38(-4.55%) |
Jun 25, 2010 | 52.22 | 52.45 | 51.06 | 52.22 | 107,904,688 | +0.88(+1.72%) |
Jun 24, 2010 | 51.73 | 52.13 | 51.21 | 51.33 | 21,970 | -0.83(-1.60%) |
Jun 23, 2010 | 52.18 | 52.72 | 51.55 | 52.17 | 87,009,000 | -0.15(-0.28%) |
Jun 22, 2010 | 53.61 | 54.21 | 52.25 | 52.31 | 13,328 | -1.10(-2.05%) |
Jun 21, 2010 | 54.83 | 54.93 | 53.10 | 53.41 | 72,592,400 | -0.56(-1.04%) |
Jun 18, 2010 | 53.97 | 54.56 | 53.69 | 53.97 | 65,310,736 | +0.03(+0.06%) |
Jun 17, 2010 | 54.19 | 54.29 | 53.30 | 53.94 | 621,184 | +0.06(+0.12%) |
Jun 16, 2010 | 53.65 | 54.44 | 53.52 | 53.87 | 26,992 | -0.25(-0.46%) |
Jun 15, 2010 | 53.26 | 54.27 | 52.80 | 54.12 | 3,970 | +1.33(+2.51%) |
Jun 14, 2010 | 53.16 | 53.73 | 52.64 | 52.80 | 87,314,728 | +0.33(+0.63%) |
Jun 11, 2010 | 51.13 | 52.54 | 51.04 | 52.47 | 80,824,104 | +1.02(+1.98%) |
Jun 10, 2010 | 50.92 | 51.77 | 50.74 | 51.45 | 6,043 | +1.41(+2.83%) |
Jun 09, 2010 | 50.39 | 51.24 | 49.76 | 50.03 | 134,469,072 | +0.02(+0.03%) |
Jun 08, 2010 | 50.18 | 50.58 | 49.04 | 50.02 | 54,089 | -0.01(-0.02%) |
Jun 07, 2010 | 51.58 | 51.80 | 49.98 | 50.03 | 109,445,184 | -1.32(-2.57%) |
Jun 04, 2010 | 51.35 | 53.08 | 51.20 | 51.35 | 130,663,688 | -2.04(-3.82%) |
Jun 03, 2010 | 53.48 | 54.20 | 53.22 | 53.39 | 92,663,480 | +0.01(+0.02%) |
Jun 02, 2010 | 52.22 | 53.40 | 51.72 | 53.38 | 76,171,504 | +1.48(+2.85%) |
Jun 01, 2010 | 53.00 | 53.70 | 51.86 | 51.90 | 9,275 | -1.62(-3.03%) |
May 28, 2010 | 53.52 | 54.27 | 53.10 | 53.52 | 114,344,848 | +1.54(+2.96%) |
May 27, 2010 | 53.29 | 54.24 | 51.99 | 51.99 | 107,485,880 | +0.00(+0.00%) |
May 26, 2010 | 51.99 | 53.28 | 51.69 | 51.99 | 128,902,992 | +0.13(+0.24%) |
May 25, 2010 | 50.74 | 51.90 | 49.86 | 51.86 | 131,195 | -0.01(-0.02%) |
May 24, 2010 | 52.35 | 52.85 | 51.82 | 51.87 | 94,064,944 | -0.70(-1.34%) |
May 21, 2010 | 50.96 | 53.03 | 50.70 | 52.57 | 172,845,776 | +0.77(+1.48%) |
May 20, 2010 | 51.94 | 53.07 | 51.77 | 51.80 | 171,487 | -2.77(-5.08%) |
May 19, 2010 | 54.97 | 55.58 | 53.79 | 54.57 | 132,802,328 | -0.65(-1.17%) |
May 18, 2010 | 57.04 | 57.20 | 55.04 | 55.22 | 75,293 | -1.08(-1.92%) |
May 17, 2010 | 56.55 | 57.01 | 54.74 | 56.30 | 97,244,760 | +0.10(+0.19%) |
May 14, 2010 | 56.20 | 56.96 | 55.44 | 56.20 | 106,620,696 | -1.11(-1.93%) |
May 13, 2010 | 57.73 | 58.25 | 57.03 | 57.31 | 97,233,432 | -0.50(-0.87%) |
May 12, 2010 | 56.43 | 57.93 | 56.38 | 57.81 | 104,720,384 | +1.66(+2.96%) |
May 11, 2010 | 56.31 | 56.97 | 56.05 | 56.14 | 27,365 | +0.37(+0.67%) |
May 10, 2010 | 55.00 | 55.79 | 54.70 | 55.77 | 133,310,472 | +2.97(+5.62%) |
May 07, 2010 | 53.90 | 54.63 | 52.22 | 52.81 | 234,645,200 | -1.54(-2.84%) |
May 06, 2010 | 53.94 | 56.71 | 51.19 | 54.35 | 3,921,482 | -2.05(-3.64%) |
May 05, 2010 | 56.86 | 57.32 | 56.06 | 56.40 | 136,531,776 | -0.93(-1.62%) |
May 04, 2010 | 58.32 | 58.33 | 56.98 | 57.33 | 666,659 | -1.86(-3.14%) |
May 03, 2010 | 58.25 | 59.23 | 58.22 | 59.19 | 66,561,360 | +1.30(+2.25%) |
Apr 30, 2010 | 59.62 | 59.73 | 57.82 | 57.89 | 109,872,272 | -1.75(-2.93%) |
Apr 29, 2010 | 58.83 | 59.66 | 58.48 | 59.63 | 85,228,424 | +1.24(+2.12%) |
Apr 28, 2010 | 58.63 | 58.80 | 58.11 | 58.40 | 98,728,376 | +0.10(+0.17%) |
Apr 27, 2010 | 59.42 | 59.98 | 58.19 | 58.30 | 21,289 | -1.37(-2.29%) |
Apr 26, 2010 | 59.92 | 60.32 | 59.65 | 59.66 | 77,619,688 | -0.23(-0.38%) |
Apr 23, 2010 | 59.37 | 59.96 | 58.69 | 59.89 | 82,030,368 | +0.63(+1.06%) |
Apr 22, 2010 | 58.04 | 59.37 | 57.73 | 59.26 | 98,126,408 | +0.62(+1.06%) |
Apr 21, 2010 | 58.33 | 58.75 | 58.11 | 58.64 | 74,738,720 | +0.40(+0.69%) |
Apr 20, 2010 | 57.76 | 58.27 | 57.51 | 58.23 | 18,134 | +0.78(+1.36%) |
Apr 19, 2010 | 57.41 | 57.98 | 56.38 | 57.45 | 105,561,496 | -0.28(-0.49%) |
Apr 16, 2010 | 58.36 | 58.55 | 57.31 | 57.73 | 115,426,952 | -0.79(-1.34%) |
Apr 15, 2010 | 58.32 | 58.64 | 58.24 | 58.52 | 68,252,000 | +0.18(+0.30%) |
Apr 14, 2010 | 57.45 | 58.34 | 57.35 | 58.34 | 76,792,560 | +1.22(+2.14%) |
Apr 13, 2010 | 56.87 | 57.15 | 56.51 | 57.12 | 52,150,832 | +0.13(+0.23%) |
Apr 12, 2010 | 56.78 | 57.10 | 56.65 | 56.99 | 61,022,568 | +0.23(+0.41%) |
Apr 09, 2010 | 56.51 | 56.76 | 56.15 | 56.76 | 65,693,684 | +0.34(+0.60%) |
Apr 08, 2010 | 56.31 | 56.72 | 55.88 | 56.42 | 67,586,200 | -0.05(-0.10%) |
Apr 07, 2010 | 56.59 | 56.80 | 56.11 | 56.47 | 88,397,728 | -0.18(-0.32%) |
Apr 06, 2010 | 56.13 | 56.79 | 56.01 | 56.65 | 62,110,116 | +0.55(+0.98%) |
Apr 05, 2010 | 55.43 | 56.36 | 55.29 | 56.10 | 64,388,792 | +0.82(+1.48%) |
Apr 01, 2010 | 55.20 | 55.29 | 55.29 | 55.29 | 72,827,968 | +0.51(+0.93%) |
Mar 31, 2010 | 55.04 | 55.59 | 54.77 | 54.78 | 74,018,184 | -0.47(-0.86%) |
Mar 30, 2010 | 55.17 | 55.53 | 54.83 | 55.25 | 44,278,328 | +0.17(+0.31%) |
Mar 29, 2010 | 55.03 | 55.26 | 54.78 | 55.08 | 47,834,528 | +0.30(+0.55%) |
Mar 26, 2010 | 55.04 | 55.40 | 54.58 | 54.78 | 71,943,728 | -0.02(-0.04%) |
Mar 25, 2010 | 55.64 | 56.04 | 54.77 | 54.81 | 82,882,904 | -0.35(-0.63%) |
Mar 24, 2010 | 55.49 | 55.72 | 55.14 | 55.16 | 73,850,008 | -0.51(-0.92%) |
Mar 23, 2010 | 55.01 | 55.68 | 54.77 | 55.67 | 76,079,240 | +0.70(+1.27%) |
Mar 22, 2010 | 53.82 | 55.09 | 53.70 | 54.97 | 70,490,120 | +0.77(+1.41%) |
Mar 19, 2010 | 55.08 | 55.09 | 54.00 | 54.20 | 100,172,848 | -0.69(-1.25%) |
Mar 18, 2010 | 55.03 | 55.30 | 54.79 | 54.89 | 88,956,312 | -0.17(-0.31%) |
Mar 17, 2010 | 54.85 | 55.38 | 54.84 | 55.05 | 66,646,692 | +0.32(+0.59%) |
Mar 16, 2010 | 54.54 | 54.76 | 54.15 | 54.73 | 65,758,092 | +0.47(+0.86%) |
Mar 15, 2010 | 53.99 | 54.39 | 53.93 | 54.27 | 62,009,936 | -0.18(-0.34%) |
Mar 12, 2010 | 54.76 | 54.78 | 54.08 | 54.45 | 76,936,728 | -0.02(-0.04%) |
Mar 11, 2010 | 53.99 | 54.56 | 53.79 | 54.48 | 74,638,800 | +0.16(+0.30%) |
Mar 10, 2010 | 53.91 | 54.60 | 53.88 | 54.32 | 91,585,552 | +0.46(+0.85%) |
Mar 09, 2010 | 53.51 | 54.27 | 53.50 | 53.86 | 87,852,328 | +0.19(+0.36%) |
Mar 08, 2010 | 53.58 | 53.82 | 53.48 | 53.66 | 57,271,076 | +0.10(+0.18%) |
Mar 05, 2010 | 52.84 | 53.65 | 52.67 | 53.57 | 65,036,728 | +1.07(+2.04%) |
Mar 04, 2010 | 52.38 | 52.56 | 52.16 | 52.50 | 58,668,840 | +0.14(+0.26%) |
Mar 03, 2010 | 52.32 | 52.66 | 52.09 | 52.36 | 69,903,256 | +0.30(+0.57%) |
Mar 02, 2010 | 51.86 | 52.39 | 51.78 | 52.06 | 69,155,568 | +0.39(+0.76%) |
Mar 01, 2010 | 50.87 | 51.72 | 50.87 | 51.67 | 88,261,184 | +1.17(+2.32%) |
Feb 26, 2010 | 50.79 | 50.83 | 50.22 | 50.50 | 74,741,760 | -0.21(-0.41%) |
Feb 25, 2010 | 50.00 | 50.75 | 49.84 | 50.70 | 64,607,736 | +0.02(+0.03%) |
Feb 24, 2010 | 50.45 | 50.94 | 50.29 | 50.69 | 62,775,252 | +0.43(+0.85%) |
Feb 23, 2010 | 50.79 | 50.86 | 50.12 | 50.26 | 73,333,176 | -0.59(-1.17%) |
Feb 22, 2010 | 50.99 | 51.02 | 50.67 | 50.86 | 56,393,876 | +0.15(+0.30%) |
Feb 19, 2010 | 50.45 | 50.96 | 50.34 | 50.70 | 70,701,216 | +0.06(+0.13%) |
Feb 18, 2010 | 50.23 | 50.66 | 50.05 | 50.64 | 53,535,264 | +0.41(+0.82%) |
Feb 17, 2010 | 50.14 | 50.34 | 49.86 | 50.23 | 62,755,616 | +0.34(+0.68%) |
Feb 16, 2010 | 49.58 | 49.94 | 49.11 | 49.89 | 62,176,208 | +0.83(+1.69%) |
Feb 12, 2010 | 48.24 | 49.06 | 49.06 | 49.06 | 81,969,776 | +0.36(+0.73%) |
Feb 11, 2010 | 47.81 | 48.74 | 47.44 | 48.71 | 64,633,860 | +0.76(+1.59%) |
Feb 10, 2010 | 47.69 | 48.07 | 47.19 | 47.95 | 69,275,976 | +0.11(+0.24%) |
Feb 09, 2010 | 47.75 | 48.19 | 47.24 | 47.83 | 114,401,192 | +0.47(+0.98%) |
Feb 08, 2010 | 47.50 | 47.92 | 47.13 | 47.37 | 76,583,896 | -0.29(-0.61%) |
Feb 05, 2010 | 47.58 | 47.71 | 46.64 | 47.66 | 132,771,296 | +0.18(+0.39%) |
Feb 04, 2010 | 48.78 | 48.79 | 47.43 | 47.47 | 123,324,016 | -1.64(-3.34%) |
Feb 03, 2010 | 49.21 | 49.56 | 48.72 | 49.11 | 62,482,984 | -0.33(-0.67%) |
Feb 02, 2010 | 48.90 | 49.50 | 48.74 | 49.44 | 88,359,576 | +0.79(+1.62%) |
Feb 01, 2010 | 48.56 | 49.00 | 48.37 | 48.65 | 75,397,184 | +0.32(+0.67%) |
Jan 29, 2010 | 49.07 | 49.60 | 48.22 | 48.33 | 98,663,144 | -0.54(-1.10%) |
Jan 28, 2010 | 49.82 | 49.84 | 48.42 | 48.87 | 116,671,432 | -0.18(-0.36%) |
Jan 27, 2010 | 48.98 | 49.80 | 48.82 | 49.05 | 90,247,552 | -0.15(-0.31%) |
Jan 26, 2010 | 49.51 | 49.88 | 49.16 | 49.20 | 72,397,736 | -0.49(-0.99%) |
Jan 25, 2010 | 49.92 | 49.97 | 49.31 | 49.69 | 77,478,688 | +0.06(+0.11%) |
Jan 22, 2010 | 50.46 | 50.70 | 49.19 | 49.64 | 104,176,248 | -0.91(-1.79%) |
Jan 21, 2010 | 51.43 | 51.85 | 50.37 | 50.54 | 122,281,040 | -0.85(-1.65%) |
Jan 20, 2010 | 51.77 | 51.78 | 50.81 | 51.39 | 77,710,472 | -0.76(-1.45%) |
Jan 19, 2010 | 51.40 | 52.16 | 51.40 | 52.14 | 58,252,068 | +0.94(+1.84%) |
Jan 15, 2010 | 51.98 | 51.20 | 51.20 | 51.20 | 85,471,072 | -0.76(-1.45%) |
Jan 14, 2010 | 51.57 | 52.12 | 51.48 | 51.96 | 52,059,556 | +0.19(+0.37%) |
Jan 13, 2010 | 51.28 | 51.87 | 50.84 | 51.77 | 49,127,116 | +0.66(+1.29%) |
Jan 12, 2010 | 51.35 | 51.59 | 50.87 | 51.11 | 57,026,304 | -0.56(-1.09%) |
Jan 11, 2010 | 52.09 | 52.17 | 51.47 | 51.67 | 64,181,040 | -0.21(-0.40%) |
Jan 08, 2010 | 51.41 | 51.88 | 51.30 | 51.88 | 60,705,548 | +0.28(+0.55%) |
Jan 07, 2010 | 51.25 | 51.64 | 50.78 | 51.60 | 69,798,792 | +0.33(+0.64%) |
Jan 06, 2010 | 51.27 | 51.54 | 51.09 | 51.27 | 74,257,456 | +0.00(+0.00%) |
Jan 05, 2010 | 51.36 | 51.61 | 51.05 | 51.27 | 69,052,408 | -0.18(-0.34%) |
Jan 04, 2010 | 50.89 | 51.49 | 50.87 | 51.44 | 53,308,292 | +1.24(+2.47%) |
Dec 31, 2009 | 50.84 | 50.21 | 50.21 | 50.21 | 42,791,936 | -0.60(-1.19%) |
Dec 30, 2009 | 50.69 | 51.05 | 50.38 | 50.81 | 56,299,296 | -0.03(-0.06%) |
Dec 29, 2009 | 50.99 | 51.08 | 50.80 | 50.84 | 29,954,052 | -0.02(-0.05%) |
Dec 28, 2009 | 51.13 | 51.15 | 50.63 | 50.87 | 44,503,860 | -0.08(-0.16%) |
Dec 24, 2009 | 50.89 | 50.97 | 50.76 | 50.95 | 20,548,408 | +0.19(+0.38%) |
Dec 23, 2009 | 50.42 | 50.79 | 50.08 | 50.75 | 61,566,072 | +0.83(+1.67%) |
Dec 22, 2009 | 49.51 | 49.99 | 49.40 | 49.92 | 48,568,160 | +0.53(+1.07%) |
Dec 21, 2009 | 49.17 | 49.55 | 49.16 | 49.40 | 59,726,608 | +0.58(+1.19%) |
Dec 18, 2009 | 48.70 | 48.82 | 48.13 | 48.81 | 80,059,640 | +0.45(+0.92%) |
Dec 17, 2009 | 48.61 | 48.80 | 48.02 | 48.37 | 76,352,200 | -0.32(-0.66%) |
Dec 16, 2009 | 48.91 | 49.16 | 48.59 | 48.69 | 70,950,904 | +0.09(+0.18%) |
Dec 15, 2009 | 48.64 | 49.08 | 48.49 | 48.60 | 69,409,592 | -0.14(-0.28%) |
Dec 14, 2009 | 48.41 | 48.97 | 48.35 | 48.73 | 60,472,832 | +0.73(+1.51%) |
Dec 11, 2009 | 47.90 | 48.09 | 47.46 | 48.01 | 63,351,656 | +0.45(+0.94%) |
Dec 10, 2009 | 47.97 | 48.22 | 47.36 | 47.56 | 68,081,968 | -0.19(-0.40%) |
Dec 09, 2009 | 47.82 | 47.95 | 47.31 | 47.75 | 69,607,728 | -0.15(-0.32%) |
Dec 08, 2009 | 47.98 | 48.25 | 47.38 | 47.90 | 74,670,824 | -0.38(-0.78%) |
Dec 07, 2009 | 48.20 | 48.54 | 47.96 | 48.28 | 69,615,400 | +0.07(+0.15%) |
Dec 04, 2009 | 48.03 | 48.57 | 47.30 | 48.21 | 125,880,104 | +1.16(+2.48%) |
Dec 03, 2009 | 47.86 | 48.17 | 47.02 | 47.04 | 67,513,464 | -0.58(-1.22%) |
Dec 02, 2009 | 47.13 | 48.04 | 47.12 | 47.62 | 89,255,240 | +0.56(+1.19%) |
Dec 01, 2009 | 46.79 | 47.26 | 46.64 | 47.07 | 79,138,584 | +0.72(+1.55%) |
Nov 30, 2009 | 46.00 | 46.48 | 45.37 | 46.35 | 97,682,776 | +0.41(+0.89%) |
Nov 27, 2009 | 45.60 | 46.81 | 45.51 | 45.94 | 65,001,716 | -1.40(-2.95%) |
Nov 25, 2009 | 47.62 | 47.73 | 47.28 | 47.34 | 59,713,448 | -0.01(-0.02%) |
Nov 24, 2009 | 47.57 | 47.58 | 46.79 | 47.34 | 56,699,924 | -0.22(-0.45%) |
Nov 23, 2009 | 47.40 | 48.13 | 47.30 | 47.56 | 72,613,744 | +0.81(+1.74%) |
Nov 20, 2009 | 46.45 | 46.91 | 46.35 | 46.75 | 49,877,828 | -0.06(-0.12%) |
Nov 19, 2009 | 47.52 | 47.60 | 46.43 | 46.80 | 90,681,144 | -1.20(-2.49%) |
Nov 18, 2009 | 48.15 | 48.17 | 47.55 | 48.00 | 68,068,624 | -0.10(-0.20%) |
Nov 17, 2009 | 47.94 | 48.25 | 47.66 | 48.09 | 53,927,560 | +0.00(+0.00%) |
Nov 16, 2009 | 47.17 | 48.41 | 47.17 | 48.09 | 82,846,520 | +1.24(+2.64%) |
Nov 13, 2009 | 46.45 | 47.04 | 45.98 | 46.86 | 86,814,992 | +0.45(+0.96%) |
Nov 12, 2009 | 47.30 | 47.66 | 46.28 | 46.41 | 85,917,920 | -0.87(-1.84%) |
Nov 11, 2009 | 47.31 | 47.74 | 46.91 | 47.28 | 63,069,980 | +0.33(+0.70%) |
Nov 10, 2009 | 47.15 | 47.48 | 46.57 | 46.95 | 70,018,112 | -0.30(-0.62%) |
Nov 09, 2009 | 46.75 | 47.29 | 46.71 | 47.25 | 61,652,740 | +0.91(+1.96%) |
Nov 06, 2009 | 45.82 | 46.74 | 45.69 | 46.34 | 70,460,840 | +0.50(+1.10%) |
Nov 05, 2009 | 45.47 | 46.41 | 45.29 | 45.84 | 84,505,240 | +0.96(+2.13%) |
Nov 04, 2009 | 45.84 | 46.02 | 44.88 | 44.88 | 116,315,392 | -0.65(-1.44%) |
Nov 03, 2009 | 44.58 | 45.55 | 44.43 | 45.53 | 104,160,576 | +0.68(+1.51%) |
Nov 02, 2009 | 45.18 | 45.59 | 44.15 | 44.86 | 122,824,224 | -0.09(-0.20%) |
Oct 30, 2009 | 46.01 | 46.07 | 44.66 | 44.94 | 145,663,536 | -1.26(-2.73%) |
Oct 29, 2009 | 45.74 | 46.47 | 45.57 | 46.20 | 92,266,760 | +0.86(+1.90%) |
Oct 28, 2009 | 46.91 | 46.91 | 45.15 | 45.34 | 106,460,368 | -1.56(-3.33%) |
Oct 27, 2009 | 47.53 | 47.78 | 46.83 | 46.91 | 90,191,200 | -0.58(-1.23%) |
Oct 26, 2009 | 48.06 | 48.80 | 47.25 | 47.49 | 87,605,472 | -0.43(-0.90%) |
Oct 23, 2009 | 48.20 | 48.29 | 47.85 | 47.92 | 86,267,832 | -1.02(-2.09%) |
Oct 22, 2009 | 48.25 | 49.16 | 47.69 | 48.94 | 73,223,392 | +0.67(+1.39%) |
Oct 21, 2009 | 48.86 | 49.79 | 48.20 | 48.27 | 80,956,544 | -0.66(-1.35%) |
Oct 20, 2009 | 48.69 | 49.06 | 48.66 | 48.93 | 55,088,612 | -0.69(-1.38%) |
Oct 19, 2009 | 49.37 | 49.88 | 48.97 | 49.62 | 47,916,012 | +0.41(+0.83%) |
Oct 16, 2009 | 49.38 | 49.48 | 48.78 | 49.21 | 61,455,124 | -0.49(-1.00%) |
Oct 15, 2009 | 49.46 | 49.83 | 49.33 | 49.71 | 35,887,048 | -0.03(-0.06%) |
Oct 14, 2009 | 49.52 | 49.83 | 49.11 | 49.74 | 48,422,960 | +0.93(+1.91%) |
Oct 13, 2009 | 48.92 | 49.06 | 48.35 | 48.80 | 44,431,476 | -0.21(-0.42%) |
Oct 12, 2009 | 49.40 | 49.49 | 48.78 | 49.01 | 33,709,684 | +0.01(+0.02%) |
Oct 09, 2009 | 48.55 | 49.08 | 48.41 | 49.00 | 43,368,444 | +0.57(+1.17%) |
Oct 08, 2009 | 48.45 | 48.92 | 48.17 | 48.44 | 61,380,012 | +0.44(+0.91%) |
Oct 07, 2009 | 47.86 | 48.20 | 47.75 | 48.00 | 44,513,544 | +0.02(+0.03%) |
Oct 06, 2009 | 47.49 | 48.23 | 47.36 | 47.98 | 65,439,300 | +0.88(+1.86%) |
Oct 05, 2009 | 46.52 | 47.30 | 46.34 | 47.11 | 61,313,760 | +0.83(+1.79%) |
Oct 02, 2009 | 46.10 | 46.69 | 45.90 | 46.28 | 83,284,928 | -0.35(-0.75%) |
Oct 01, 2009 | 47.98 | 48.02 | 46.55 | 46.63 | 78,761,920 | -1.59(-3.29%) |
Sep 30, 2009 | 48.66 | 48.86 | 47.52 | 48.21 | 99,447,552 | -0.45(-0.92%) |
Sep 29, 2009 | 48.91 | 49.29 | 48.61 | 48.66 | 46,942,692 | -0.30(-0.60%) |
Sep 28, 2009 | 48.05 | 49.13 | 47.90 | 48.96 | 60,067,416 | +1.22(+2.56%) |
Sep 25, 2009 | 47.80 | 48.14 | 47.48 | 47.74 | 64,929,488 | -0.30(-0.61%) |
Sep 24, 2009 | 49.09 | 49.28 | 47.68 | 48.03 | 75,985,920 | -0.98(-2.00%) |
Sep 23, 2009 | 49.57 | 49.95 | 48.92 | 49.01 | 68,982,928 | -0.47(-0.95%) |
Sep 22, 2009 | 49.49 | 49.66 | 49.14 | 49.48 | 45,454,808 | +0.45(+0.92%) |
Sep 21, 2009 | 48.70 | 49.21 | 48.52 | 49.03 | 47,232,564 | -0.13(-0.27%) |
Sep 18, 2009 | 49.31 | 49.31 | 48.65 | 49.17 | 46,366,280 | +0.20(+0.41%) |
Sep 17, 2009 | 49.03 | 49.51 | 48.72 | 48.97 | 63,708,000 | +0.65(+1.35%) |
Sep 16, 2009 | 48.29 | 49.08 | 48.14 | 48.32 | 49,571,928 | +0.24(+0.50%) |
Sep 15, 2009 | 47.66 | 48.22 | 47.47 | 48.08 | 61,464,276 | +0.39(+0.82%) |
Sep 14, 2009 | 46.84 | 47.74 | 46.75 | 47.69 | 47,716,620 | +0.50(+1.06%) |
Sep 11, 2009 | 47.33 | 47.64 | 46.94 | 47.19 | 39,939,420 | +0.02(+0.03%) |
Sep 10, 2009 | 46.59 | 47.30 | 46.22 | 47.17 | 49,322,260 | +0.58(+1.24%) |
Sep 09, 2009 | 45.81 | 46.88 | 45.68 | 46.59 | 46,863,312 | +0.79(+1.72%) |
Sep 08, 2009 | 45.79 | 45.84 | 45.27 | 45.81 | 51,703,664 | +0.50(+1.10%) |
Sep 04, 2009 | 44.68 | 45.36 | 44.37 | 45.31 | 46,880,124 | +0.63(+1.40%) |
Sep 03, 2009 | 44.41 | 44.72 | 43.85 | 44.68 | 54,255,128 | +0.49(+1.11%) |
Sep 02, 2009 | 44.20 | 44.52 | 44.05 | 44.19 | 54,692,312 | -0.29(-0.64%) |
Sep 01, 2009 | 45.16 | 46.17 | 44.24 | 44.47 | 97,052,168 | -0.95(-2.10%) |
Aug 31, 2009 | 45.63 | 45.76 | 45.21 | 45.43 | 44,505,780 | -0.68(-1.46%) |
Aug 28, 2009 | 46.87 | 47.00 | 45.79 | 46.10 | 49,522,012 | -0.29(-0.63%) |
Aug 27, 2009 | 46.41 | 46.54 | 45.45 | 46.40 | 56,947,788 | -0.07(-0.15%) |
Aug 26, 2009 | 46.30 | 46.67 | 46.09 | 46.47 | 43,017,648 | +0.10(+0.22%) |
Aug 25, 2009 | 46.38 | 46.91 | 46.22 | 46.36 | 38,022,764 | +0.20(+0.43%) |
Aug 24, 2009 | 46.38 | 46.67 | 45.94 | 46.17 | 42,793,976 | -0.02(-0.03%) |
Aug 21, 2009 | 45.62 | 46.37 | 45.56 | 46.18 | 48,252,620 | +1.04(+2.30%) |
Aug 20, 2009 | 44.56 | 45.24 | 44.36 | 45.14 | 50,383,772 | +0.48(+1.08%) |
Aug 19, 2009 | 43.62 | 44.69 | 43.54 | 44.66 | 47,507,280 | +0.54(+1.22%) |
Aug 18, 2009 | 43.54 | 44.39 | 43.61 | 44.12 | 49,557,676 | +0.63(+1.44%) |
Aug 17, 2009 | 43.89 | 43.97 | 43.43 | 43.49 | 61,434,800 | -1.31(-2.93%) |
Aug 14, 2009 | 45.74 | 45.71 | 44.33 | 44.80 | 75,842,472 | -0.94(-2.05%) |
Aug 13, 2009 | 45.74 | 45.89 | 45.05 | 45.74 | 54,822,852 | +0.37(+0.82%) |
Aug 12, 2009 | 44.71 | 45.94 | 44.68 | 45.36 | 67,513,584 | +0.68(+1.51%) |
Aug 11, 2009 | 45.24 | 45.30 | 44.46 | 44.69 | 45,428,560 | -0.73(-1.61%) |
Aug 10, 2009 | 45.21 | 45.71 | 45.04 | 45.42 | 56,371,056 | +0.08(+0.18%) |
Aug 07, 2009 | 44.97 | 45.94 | 44.70 | 45.34 | 62,157,684 | +1.06(+2.40%) |
Aug 06, 2009 | 45.09 | 45.24 | 44.16 | 44.28 | 65,982,992 | -0.63(-1.40%) |
Aug 05, 2009 | 45.40 | 45.40 | 44.47 | 44.90 | 68,127,200 | -0.45(-1.00%) |
Aug 04, 2009 | 44.64 | 45.52 | 44.60 | 45.36 | 51,904,440 | +0.48(+1.06%) |
Aug 03, 2009 | 44.67 | 44.94 | 44.17 | 44.88 | 40,786,724 | +0.75(+1.69%) |
Jul 31, 2009 | 44.14 | 44.70 | 44.11 | 44.13 | 50,966,740 | -0.05(-0.12%) |
Jul 30, 2009 | 44.16 | 44.82 | 43.98 | 44.19 | 85,405,256 | +0.63(+1.46%) |
Jul 29, 2009 | 43.54 | 43.78 | 43.32 | 43.55 | 59,710,280 | -0.22(-0.51%) |
Jul 28, 2009 | 43.49 | 43.93 | 43.16 | 43.78 | 70,754,864 | +0.29(+0.68%) |
Jul 27, 2009 | 43.49 | 43.86 | 43.22 | 43.48 | 41,140,244 | -0.05(-0.11%) |
Jul 24, 2009 | 43.02 | 43.58 | 42.85 | 43.53 | 39,403,084 | +0.22(+0.51%) |
Jul 23, 2009 | 42.00 | 43.54 | 41.91 | 43.31 | 81,239,760 | +1.33(+3.16%) |
Jul 22, 2009 | 41.47 | 42.26 | 41.41 | 41.98 | 59,875,164 | +0.33(+0.78%) |
Jul 21, 2009 | 42.12 | 42.15 | 41.13 | 41.66 | 50,898,476 | -0.07(-0.17%) |
Jul 20, 2009 | 41.50 | 41.89 | 41.32 | 41.73 | 53,635,596 | +0.51(+1.23%) |
Jul 17, 2009 | 41.50 | 41.51 | 41.08 | 41.22 | 44,932,812 | -0.16(-0.38%) |
Jul 16, 2009 | 40.73 | 41.59 | 40.61 | 41.38 | 48,292,536 | +0.67(+1.64%) |
Jul 15, 2009 | 40.07 | 41.00 | 39.92 | 40.71 | 72,584,408 | +1.36(+3.45%) |
Jul 14, 2009 | 39.11 | 39.49 | 38.88 | 39.35 | 41,199,332 | +1.15(+3.02%) |
Jul 13, 2009 | 38.22 | 39.15 | 38.20 | 38.20 | 56,441,008 | -0.00(-0.00%) |
Jul 10, 2009 | 37.80 | 38.34 | 37.59 | 38.20 | 50,222,604 | +0.14(+0.38%) |
Jul 09, 2009 | 38.35 | 38.45 | 37.95 | 38.06 | 52,479,092 | -0.12(-0.31%) |
Jul 08, 2009 | 38.61 | 38.74 | 37.54 | 38.18 | 82,593,528 | -0.26(-0.68%) |
Jul 07, 2009 | 39.21 | 39.31 | 38.40 | 38.44 | 50,962,076 | -0.85(-2.16%) |
Jul 06, 2009 | 39.29 | 39.50 | 38.64 | 39.29 | 58,614,484 | -0.45(-1.14%) |
Jul 02, 2009 | 40.41 | 40.41 | 39.46 | 39.74 | 65,082,964 | -1.45(-3.53%) |