Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.27 | 43.58 | 41.66 | 42.27 | 15,713,737 | -1.48(-3.38%) |
May 27, 2010 | 41.97 | 43.81 | 41.48 | 43.75 | 20,785,106 | +3.35(+8.29%) |
May 26, 2010 | 43.47 | 43.53 | 40.24 | 40.40 | 16,028 | -1.96(-4.63%) |
May 25, 2010 | 39.23 | 42.70 | 39.04 | 42.36 | 14,339 | +1.50(+3.66%) |
May 24, 2010 | 42.13 | 42.43 | 40.71 | 40.86 | 16,118,240 | -1.31(-3.10%) |
May 21, 2010 | 40.49 | 43.06 | 40.45 | 42.17 | 28,025,774 | +1.27(+3.11%) |
May 20, 2010 | 40.90 | 42.84 | 40.63 | 40.90 | 14,063 | -3.24(-7.34%) |
May 19, 2010 | 42.67 | 44.44 | 42.46 | 44.14 | 31,780,362 | +0.73(+1.69%) |
May 18, 2010 | 46.84 | 47.49 | 43.06 | 43.41 | 69,675 | -2.39(-5.22%) |
May 17, 2010 | 46.77 | 47.00 | 43.79 | 45.80 | 27,790,908 | -1.49(-3.14%) |
May 14, 2010 | 47.28 | 49.29 | 46.14 | 47.28 | 28,904,398 | -2.84(-5.66%) |
May 13, 2010 | 50.42 | 51.89 | 49.90 | 50.12 | 25,821,618 | +0.85(+1.73%) |
May 12, 2010 | 47.76 | 49.36 | 47.39 | 49.27 | 18,154,590 | +1.85(+3.91%) |
May 11, 2010 | 48.43 | 48.96 | 47.18 | 47.42 | 6,139 | -2.35(-4.73%) |
May 10, 2010 | 49.15 | 49.82 | 48.88 | 49.77 | 17,145,908 | +3.06(+6.56%) |
May 07, 2010 | 47.12 | 48.43 | 44.84 | 46.71 | 24,890,812 | -0.41(-0.87%) |
May 06, 2010 | 47.02 | 49.94 | 43.74 | 47.12 | 23,776 | +0.52(+1.11%) |
May 05, 2010 | 47.67 | 49.87 | 46.25 | 46.60 | 25,839,082 | -0.90(-1.90%) |
May 04, 2010 | 48.05 | 48.11 | 46.40 | 47.50 | 8,742 | -1.66(-3.38%) |
May 03, 2010 | 49.25 | 49.52 | 47.05 | 49.17 | 21,795,920 | +0.28(+0.57%) |
Apr 30, 2010 | 51.17 | 51.74 | 48.57 | 48.89 | 18,418,624 | -2.21(-4.32%) |
Apr 29, 2010 | 52.73 | 52.73 | 50.64 | 51.10 | 18,977,004 | -1.17(-2.24%) |
Apr 28, 2010 | 52.11 | 52.87 | 51.49 | 52.27 | 20,321,404 | +1.62(+3.20%) |
Apr 27, 2010 | 53.71 | 54.34 | 50.29 | 50.65 | 4,521 | -3.08(-5.73%) |
Apr 26, 2010 | 53.94 | 54.91 | 53.35 | 53.73 | 16,494,409 | +0.74(+1.40%) |
Apr 23, 2010 | 53.00 | 53.21 | 51.80 | 52.99 | 15,708,126 | +0.45(+0.85%) |
Apr 22, 2010 | 51.14 | 52.74 | 50.15 | 52.54 | 19,409,944 | +0.68(+1.31%) |
Apr 21, 2010 | 52.81 | 53.23 | 50.61 | 51.86 | 12,569 | -0.77(-1.46%) |
Apr 20, 2010 | 52.89 | 53.95 | 52.43 | 52.63 | 5,697 | +0.82(+1.59%) |
Apr 19, 2010 | 52.93 | 53.16 | 50.88 | 51.81 | 24,382,656 | -1.69(-3.16%) |
Apr 16, 2010 | 55.01 | 55.86 | 52.85 | 53.50 | 26,230,448 | -1.92(-3.47%) |
Apr 15, 2010 | 57.18 | 57.72 | 55.17 | 55.42 | 16,609,187 | -1.84(-3.22%) |
Apr 14, 2010 | 58.28 | 58.53 | 57.04 | 57.26 | 12,807,865 | -0.12(-0.20%) |
Apr 13, 2010 | 57.10 | 58.28 | 56.81 | 57.38 | 11,088,026 | +0.21(+0.36%) |
Apr 12, 2010 | 57.85 | 58.54 | 56.99 | 57.17 | 11,991,359 | -0.63(-1.08%) |
Apr 09, 2010 | 60.04 | 60.27 | 57.17 | 57.80 | 22,706,112 | -1.47(-2.48%) |
Apr 08, 2010 | 59.22 | 59.75 | 58.17 | 59.27 | 19,337,080 | -0.89(-1.47%) |
Apr 07, 2010 | 62.34 | 62.50 | 59.83 | 60.15 | 22,143,598 | -2.20(-3.53%) |
Apr 06, 2010 | 61.54 | 63.46 | 61.25 | 62.35 | 18,667,342 | +1.30(+2.12%) |
Apr 05, 2010 | 59.64 | 61.73 | 59.17 | 61.06 | 16,471,994 | +2.29(+3.90%) |
Apr 01, 2010 | 57.91 | 58.77 | 58.77 | 58.77 | 17,482,614 | +1.95(+3.43%) |
Mar 31, 2010 | 56.55 | 57.80 | 56.47 | 56.82 | 12,646,642 | -0.22(-0.39%) |
Mar 30, 2010 | 58.58 | 58.60 | 56.66 | 57.04 | 14,574,931 | -1.01(-1.74%) |
Mar 29, 2010 | 58.04 | 58.41 | 57.62 | 58.05 | 14,323,402 | +0.84(+1.47%) |
Mar 26, 2010 | 56.43 | 58.03 | 56.17 | 57.21 | 21,617,738 | +1.42(+2.55%) |
Mar 25, 2010 | 57.81 | 58.53 | 55.57 | 55.79 | 23,826,746 | -1.71(-2.97%) |
Mar 24, 2010 | 56.00 | 57.72 | 55.67 | 57.50 | 19,853,412 | +0.86(+1.52%) |
Mar 23, 2010 | 54.25 | 56.73 | 53.95 | 56.64 | 20,357,832 | +2.67(+4.94%) |
Mar 22, 2010 | 51.83 | 54.11 | 51.39 | 53.97 | 15,268,604 | +0.98(+1.86%) |
Mar 19, 2010 | 54.14 | 54.16 | 52.09 | 52.99 | 16,927,018 | -0.62(-1.15%) |
Mar 18, 2010 | 54.59 | 55.44 | 53.44 | 53.60 | 19,333,866 | -0.90(-1.66%) |
Mar 17, 2010 | 56.25 | 56.74 | 54.22 | 54.51 | 18,600,888 | -1.39(-2.48%) |
Mar 16, 2010 | 54.79 | 56.05 | 54.57 | 55.89 | 16,493,940 | +1.61(+2.97%) |
Mar 15, 2010 | 53.64 | 54.33 | 53.52 | 54.28 | 13,744,232 | -0.64(-1.16%) |
Mar 12, 2010 | 54.63 | 55.41 | 54.49 | 54.92 | 15,444,898 | +0.88(+1.62%) |
Mar 11, 2010 | 52.99 | 54.10 | 52.50 | 54.04 | 14,113,666 | +0.41(+0.77%) |
Mar 10, 2010 | 54.51 | 54.64 | 53.03 | 53.63 | 18,754,848 | -0.24(-0.45%) |
Mar 09, 2010 | 53.89 | 55.08 | 53.28 | 53.87 | 23,294,746 | -0.17(-0.31%) |
Mar 08, 2010 | 54.36 | 54.63 | 53.27 | 54.04 | 22,642,258 | +1.36(+2.58%) |
Mar 05, 2010 | 51.59 | 52.88 | 51.38 | 52.68 | 19,995,450 | +2.02(+3.99%) |
Mar 04, 2010 | 50.43 | 51.46 | 50.19 | 50.66 | 23,965,988 | +0.23(+0.46%) |
Mar 03, 2010 | 50.22 | 51.72 | 50.04 | 50.43 | 18,846,690 | +0.97(+1.95%) |
Mar 02, 2010 | 49.55 | 50.38 | 48.99 | 49.46 | 16,430,506 | +0.64(+1.32%) |
Mar 01, 2010 | 47.93 | 48.94 | 47.32 | 48.82 | 15,770,198 | +1.47(+3.10%) |
Feb 26, 2010 | 47.60 | 47.77 | 46.77 | 47.35 | 13,951,510 | -0.21(-0.45%) |
Feb 25, 2010 | 45.45 | 47.76 | 44.77 | 47.57 | 21,612,024 | +0.96(+2.05%) |
Feb 24, 2010 | 45.99 | 46.99 | 45.50 | 46.61 | 17,987,356 | -0.17(-0.36%) |
Feb 23, 2010 | 47.42 | 47.64 | 45.48 | 46.78 | 18,193,444 | -1.07(-2.24%) |
Feb 22, 2010 | 48.25 | 48.42 | 47.33 | 47.85 | 14,590,659 | +0.19(+0.39%) |
Feb 19, 2010 | 45.33 | 47.93 | 45.22 | 47.67 | 25,011,742 | +2.08(+4.57%) |
Feb 18, 2010 | 44.80 | 45.84 | 44.72 | 45.58 | 18,334,414 | +0.10(+0.22%) |
Feb 17, 2010 | 46.39 | 46.93 | 44.78 | 45.48 | 21,447,088 | -0.26(-0.57%) |
Feb 16, 2010 | 44.03 | 46.13 | 43.87 | 45.74 | 30,509,934 | +2.83(+6.59%) |
Feb 12, 2010 | 41.08 | 42.92 | 42.92 | 42.92 | 29,406,454 | +0.87(+2.06%) |
Feb 11, 2010 | 39.91 | 42.39 | 39.82 | 42.05 | 25,754,608 | +2.36(+5.95%) |
Feb 10, 2010 | 40.72 | 41.26 | 39.37 | 39.69 | 22,143,374 | -1.47(-3.56%) |
Feb 09, 2010 | 40.65 | 41.59 | 40.21 | 41.15 | 24,344,064 | +1.72(+4.35%) |
Feb 08, 2010 | 40.09 | 41.06 | 39.03 | 39.44 | 18,510,240 | -0.57(-1.43%) |
Feb 05, 2010 | 39.46 | 40.05 | 37.81 | 40.01 | 32,019,010 | +0.63(+1.61%) |
Feb 04, 2010 | 40.84 | 40.94 | 39.33 | 39.37 | 22,778,824 | -2.91(-6.89%) |
Feb 03, 2010 | 42.25 | 43.00 | 41.64 | 42.29 | 14,218,531 | -0.64(-1.50%) |
Feb 02, 2010 | 43.06 | 43.11 | 41.95 | 42.93 | 23,119,896 | +1.71(+4.14%) |
Feb 01, 2010 | 40.36 | 42.32 | 40.28 | 41.22 | 21,671,508 | +1.53(+3.85%) |
Jan 29, 2010 | 41.21 | 42.44 | 39.09 | 39.70 | 33,474,914 | -1.03(-2.52%) |
Jan 28, 2010 | 42.23 | 42.58 | 40.41 | 40.72 | 30,532,726 | -0.91(-2.19%) |
Jan 27, 2010 | 43.56 | 43.79 | 40.25 | 41.64 | 53,746,760 | -2.69(-6.07%) |
Jan 26, 2010 | 50.24 | 47.71 | 44.21 | 44.32 | 46,344,680 | -5.91(-11.77%) |
Jan 25, 2010 | 50.72 | 51.37 | 49.14 | 50.24 | 17,935,870 | +1.10(+2.24%) |
Jan 22, 2010 | 50.30 | 52.24 | 48.51 | 49.14 | 31,434,852 | -2.39(-4.65%) |
Jan 21, 2010 | 56.55 | 57.06 | 51.50 | 51.53 | 30,096,962 | -4.99(-8.82%) |
Jan 20, 2010 | 57.20 | 57.25 | 55.61 | 56.52 | 16,972,856 | -1.95(-3.33%) |
Jan 19, 2010 | 56.21 | 58.55 | 55.98 | 58.47 | 15,815,033 | +3.04(+5.48%) |
Jan 15, 2010 | 56.52 | 55.43 | 55.43 | 55.43 | 14,138,050 | -1.36(-2.39%) |
Jan 14, 2010 | 56.57 | 57.07 | 55.80 | 56.79 | 12,368,730 | +0.35(+0.62%) |
Jan 13, 2010 | 56.91 | 57.14 | 54.88 | 56.44 | 14,792,998 | +0.21(+0.38%) |
Jan 12, 2010 | 55.25 | 57.82 | 55.22 | 56.23 | 25,664,948 | +0.00(+0.00%) |
Jan 11, 2010 | 59.15 | 59.37 | 56.11 | 56.23 | 21,726,532 | -2.15(-3.69%) |
Jan 08, 2010 | 54.36 | 59.04 | 54.29 | 58.38 | 29,103,040 | +3.96(+7.27%) |
Jan 07, 2010 | 53.82 | 54.50 | 52.60 | 54.42 | 13,586,931 | +0.46(+0.84%) |
Jan 06, 2010 | 51.75 | 54.32 | 51.69 | 53.97 | 13,241,883 | +2.30(+4.44%) |
Jan 05, 2010 | 51.88 | 52.22 | 51.17 | 51.67 | 10,076,939 | -0.07(-0.14%) |
Jan 04, 2010 | 50.41 | 52.15 | 50.22 | 51.74 | 11,572,926 | +2.49(+5.06%) |
Dec 31, 2009 | 49.81 | 49.25 | 49.25 | 49.25 | 4,017,521 | -0.35(-0.70%) |
Dec 30, 2009 | 48.18 | 50.01 | 48.09 | 49.60 | 8,965,280 | +0.71(+1.46%) |
Dec 29, 2009 | 50.72 | 50.83 | 48.75 | 48.88 | 9,546,997 | -1.59(-3.15%) |
Dec 28, 2009 | 51.43 | 51.99 | 50.06 | 50.47 | 9,705,093 | -0.33(-0.65%) |
Dec 24, 2009 | 49.37 | 50.95 | 49.27 | 50.80 | 6,872,050 | +1.65(+3.36%) |
Dec 23, 2009 | 47.60 | 49.24 | 47.42 | 49.15 | 7,919,131 | +1.71(+3.60%) |
Dec 22, 2009 | 46.76 | 47.53 | 46.18 | 47.44 | 9,033,342 | +1.36(+2.95%) |
Dec 21, 2009 | 44.53 | 46.88 | 44.50 | 46.08 | 12,108,355 | +2.10(+4.77%) |
Dec 18, 2009 | 44.15 | 44.20 | 43.21 | 43.99 | 8,173,821 | +0.45(+1.03%) |
Dec 17, 2009 | 44.01 | 44.32 | 43.44 | 43.54 | 8,295,343 | -0.50(-1.14%) |
Dec 16, 2009 | 43.73 | 44.57 | 43.55 | 44.04 | 10,453,884 | +0.91(+2.11%) |
Dec 15, 2009 | 43.05 | 43.96 | 42.97 | 43.13 | 6,622,052 | -0.30(-0.70%) |
Dec 14, 2009 | 43.34 | 43.56 | 43.18 | 43.43 | 9,320,353 | +1.31(+3.12%) |
Dec 11, 2009 | 41.50 | 42.39 | 41.10 | 42.12 | 9,325,540 | +0.96(+2.32%) |
Dec 10, 2009 | 41.65 | 42.12 | 40.95 | 41.16 | 10,835,633 | -0.60(-1.43%) |
Dec 09, 2009 | 39.81 | 41.85 | 39.35 | 41.76 | 15,657,315 | +2.24(+5.67%) |
Dec 08, 2009 | 39.49 | 39.92 | 39.05 | 39.52 | 9,030,453 | -0.46(-1.16%) |
Dec 07, 2009 | 39.46 | 40.76 | 39.46 | 39.98 | 9,508,948 | +0.32(+0.81%) |
Dec 04, 2009 | 40.90 | 41.46 | 38.70 | 39.66 | 15,616,941 | -0.50(-1.25%) |
Dec 03, 2009 | 40.78 | 41.16 | 40.01 | 40.16 | 10,597,469 | -0.42(-1.03%) |
Dec 02, 2009 | 40.55 | 41.14 | 40.28 | 40.58 | 8,306,266 | +0.21(+0.53%) |
Dec 01, 2009 | 40.75 | 41.15 | 40.21 | 40.37 | 11,284,126 | +0.46(+1.16%) |
Nov 30, 2009 | 39.80 | 40.17 | 39.36 | 39.90 | 15,113,383 | +1.44(+3.74%) |
Nov 27, 2009 | 37.29 | 38.86 | 37.12 | 38.46 | 6,927,561 | -0.55(-1.42%) |
Nov 25, 2009 | 37.98 | 39.05 | 37.73 | 39.02 | 8,645,164 | +1.93(+5.20%) |
Nov 24, 2009 | 37.66 | 37.77 | 36.91 | 37.09 | 7,880,900 | -0.63(-1.68%) |
Nov 23, 2009 | 37.66 | 38.33 | 37.54 | 37.72 | 8,427,590 | +0.80(+2.18%) |
Nov 20, 2009 | 36.14 | 36.99 | 35.87 | 36.92 | 8,681,186 | +0.04(+0.10%) |
Nov 19, 2009 | 37.63 | 37.73 | 36.27 | 36.88 | 10,954,439 | -1.30(-3.39%) |
Nov 18, 2009 | 38.02 | 38.66 | 37.84 | 38.18 | 11,364,192 | +0.38(+1.02%) |
Nov 17, 2009 | 36.83 | 37.94 | 36.64 | 37.79 | 9,531,116 | +0.83(+2.25%) |
Nov 16, 2009 | 36.44 | 37.37 | 36.35 | 36.96 | 12,326,289 | +1.68(+4.76%) |
Nov 13, 2009 | 35.32 | 35.87 | 34.94 | 35.28 | 9,141,092 | +0.40(+1.15%) |
Nov 12, 2009 | 34.97 | 35.96 | 34.69 | 34.88 | 11,706,335 | -0.23(-0.66%) |
Nov 11, 2009 | 34.68 | 35.58 | 34.60 | 35.11 | 13,977,405 | +1.09(+3.20%) |
Nov 10, 2009 | 34.59 | 34.45 | 33.46 | 34.02 | 10,663,958 | -0.56(-1.63%) |
Nov 09, 2009 | 33.98 | 34.82 | 33.98 | 34.59 | 10,052,688 | +1.19(+3.56%) |
Nov 06, 2009 | 32.44 | 33.95 | 32.32 | 33.40 | 15,383,681 | +1.08(+3.35%) |
Nov 05, 2009 | 32.32 | 32.92 | 31.99 | 32.32 | 10,192,888 | +0.55(+1.74%) |
Nov 04, 2009 | 32.61 | 33.47 | 31.67 | 31.76 | 19,442,722 | +0.04(+0.14%) |
Nov 03, 2009 | 30.35 | 32.09 | 30.15 | 31.72 | 14,882,910 | +0.91(+2.96%) |
Nov 02, 2009 | 31.33 | 31.99 | 29.71 | 30.81 | 18,627,188 | -0.01(-0.03%) |
Oct 30, 2009 | 32.90 | 33.95 | 30.35 | 30.82 | 20,855,516 | -2.01(-6.12%) |
Oct 29, 2009 | 32.84 | 34.17 | 32.62 | 32.83 | 20,844,762 | +1.08(+3.41%) |
Oct 28, 2009 | 33.24 | 33.40 | 31.47 | 31.74 | 19,952,898 | -1.68(-5.03%) |
Oct 27, 2009 | 35.97 | 36.01 | 32.91 | 33.42 | 26,836,214 | -2.83(-7.81%) |
Oct 26, 2009 | 36.91 | 37.78 | 36.06 | 36.26 | 13,393,726 | -0.26(-0.71%) |
Oct 23, 2009 | 36.75 | 36.89 | 36.27 | 36.52 | 10,217,583 | -0.68(-1.83%) |
Oct 22, 2009 | 37.28 | 37.53 | 36.00 | 37.19 | 11,814,520 | -0.43(-1.14%) |
Oct 21, 2009 | 37.44 | 38.51 | 37.12 | 37.62 | 13,829,937 | -0.15(-0.40%) |
Oct 20, 2009 | 37.15 | 38.06 | 37.09 | 37.78 | 14,310,809 | -0.26(-0.68%) |
Oct 19, 2009 | 39.04 | 39.13 | 37.97 | 38.03 | 13,101,657 | -0.78(-2.00%) |
Oct 16, 2009 | 39.88 | 39.95 | 38.70 | 38.81 | 12,234,617 | -1.96(-4.80%) |
Oct 15, 2009 | 39.76 | 40.98 | 39.58 | 40.77 | 10,447,678 | +0.53(+1.31%) |
Oct 14, 2009 | 40.10 | 40.46 | 39.51 | 40.24 | 13,152,641 | +1.10(+2.81%) |
Oct 13, 2009 | 37.91 | 39.29 | 37.40 | 39.14 | 13,213,964 | +1.25(+3.30%) |
Oct 12, 2009 | 38.31 | 39.47 | 37.76 | 37.89 | 12,837,823 | -1.29(-3.28%) |
Oct 09, 2009 | 39.14 | 39.46 | 38.70 | 39.18 | 8,437,000 | -0.24(-0.61%) |
Oct 08, 2009 | 39.28 | 39.82 | 38.56 | 39.42 | 12,809,103 | +1.39(+3.67%) |
Oct 07, 2009 | 38.28 | 38.68 | 37.45 | 38.03 | 10,832,745 | -0.08(-0.21%) |
Oct 06, 2009 | 38.97 | 39.13 | 37.70 | 38.11 | 14,646,856 | +0.02(+0.05%) |
Oct 05, 2009 | 36.96 | 38.30 | 36.63 | 38.09 | 14,378,908 | +1.68(+4.61%) |
Oct 02, 2009 | 36.96 | 37.46 | 36.10 | 36.41 | 19,446,020 | -1.35(-3.57%) |
Oct 01, 2009 | 39.35 | 39.61 | 37.66 | 37.76 | 16,102,664 | -1.89(-4.76%) |
Sep 30, 2009 | 41.25 | 41.38 | 39.25 | 39.64 | 16,547,369 | -1.06(-2.61%) |
Sep 29, 2009 | 41.28 | 41.97 | 40.59 | 40.71 | 11,511,906 | -0.67(-1.62%) |
Sep 28, 2009 | 41.33 | 42.22 | 40.38 | 41.38 | 12,243,863 | -0.29(-0.69%) |
Sep 25, 2009 | 42.19 | 43.23 | 41.40 | 41.66 | 10,659,110 | -1.19(-2.77%) |
Sep 24, 2009 | 44.75 | 44.85 | 42.46 | 42.85 | 13,353,956 | -1.67(-3.75%) |
Sep 23, 2009 | 44.90 | 46.15 | 44.32 | 44.52 | 14,925,206 | -0.37(-0.82%) |
Sep 22, 2009 | 44.28 | 44.97 | 43.98 | 44.89 | 11,113,998 | +1.98(+4.62%) |
Sep 21, 2009 | 42.68 | 43.23 | 42.23 | 42.90 | 9,384,558 | -0.90(-2.06%) |
Sep 18, 2009 | 44.15 | 44.36 | 43.24 | 43.81 | 12,634,425 | -0.11(-0.24%) |
Sep 17, 2009 | 44.23 | 45.08 | 43.41 | 43.91 | 15,222,786 | -0.36(-0.81%) |
Sep 16, 2009 | 44.82 | 45.23 | 44.07 | 44.27 | 18,514,006 | +0.51(+1.16%) |
Sep 15, 2009 | 41.63 | 44.56 | 41.55 | 43.76 | 20,133,718 | +2.02(+4.84%) |
Sep 14, 2009 | 40.04 | 41.81 | 39.86 | 41.74 | 11,475,793 | +0.77(+1.88%) |
Sep 11, 2009 | 41.65 | 42.23 | 40.23 | 40.97 | 15,704,450 | +0.10(+0.24%) |
Sep 10, 2009 | 39.52 | 41.07 | 39.09 | 40.88 | 13,169,553 | +1.30(+3.27%) |
Sep 09, 2009 | 39.03 | 39.90 | 38.23 | 39.58 | 12,358,798 | +0.91(+2.36%) |
Sep 08, 2009 | 38.85 | 39.19 | 38.20 | 38.67 | 10,155,246 | +0.82(+2.17%) |
Sep 04, 2009 | 37.65 | 38.07 | 36.97 | 37.85 | 7,777,808 | +0.18(+0.47%) |
Sep 03, 2009 | 38.14 | 38.28 | 37.09 | 37.67 | 8,363,571 | +0.40(+1.08%) |
Sep 02, 2009 | 37.23 | 37.79 | 36.72 | 37.27 | 8,894,967 | -0.17(-0.45%) |
Sep 01, 2009 | 38.77 | 40.02 | 37.33 | 37.44 | 15,833,307 | -1.68(-4.29%) |
Aug 31, 2009 | 38.96 | 39.25 | 38.57 | 39.12 | 10,045,466 | -0.73(-1.84%) |
Aug 28, 2009 | 39.62 | 40.02 | 39.00 | 39.85 | 13,477,375 | +1.04(+2.67%) |
Aug 27, 2009 | 38.71 | 39.14 | 37.38 | 38.81 | 14,838,288 | +0.18(+0.46%) |
Aug 26, 2009 | 39.31 | 39.55 | 38.44 | 38.63 | 14,957,155 | -0.96(-2.44%) |
Aug 25, 2009 | 40.56 | 40.88 | 39.48 | 39.60 | 11,139,944 | -0.61(-1.51%) |
Aug 24, 2009 | 40.65 | 41.23 | 40.04 | 40.21 | 11,674,840 | +0.13(+0.31%) |
Aug 21, 2009 | 39.76 | 40.42 | 39.70 | 40.08 | 10,820,680 | +1.03(+2.63%) |
Aug 20, 2009 | 38.70 | 39.26 | 38.61 | 39.05 | 10,789,098 | +0.45(+1.16%) |
Aug 19, 2009 | 37.94 | 39.13 | 37.14 | 38.61 | 16,557,031 | -0.43(-1.10%) |
Aug 18, 2009 | 38.23 | 39.32 | 37.75 | 39.04 | 14,738,723 | +0.71(+1.84%) |
Aug 17, 2009 | 38.99 | 39.05 | 37.70 | 38.33 | 18,108,556 | -2.89(-7.02%) |
Aug 14, 2009 | 42.53 | 42.53 | 40.91 | 41.22 | 14,066,850 | -1.05(-2.49%) |
Aug 13, 2009 | 40.91 | 42.36 | 40.16 | 42.28 | 16,481,479 | +2.03(+5.04%) |
Aug 12, 2009 | 38.62 | 40.73 | 38.42 | 40.25 | 16,061,718 | +1.65(+4.28%) |
Aug 11, 2009 | 38.64 | 38.79 | 37.72 | 38.60 | 12,493,644 | -0.58(-1.48%) |
Aug 10, 2009 | 39.54 | 39.71 | 38.62 | 39.18 | 13,096,130 | -0.97(-2.43%) |
Aug 07, 2009 | 39.56 | 40.47 | 38.29 | 40.15 | 18,478,594 | +1.38(+3.55%) |
Aug 06, 2009 | 40.55 | 40.93 | 38.43 | 38.78 | 21,770,498 | -1.42(-3.53%) |
Aug 05, 2009 | 39.31 | 40.41 | 38.38 | 40.20 | 19,721,120 | +1.32(+3.40%) |
Aug 04, 2009 | 37.97 | 39.08 | 37.90 | 38.87 | 16,339,534 | +0.42(+1.09%) |
Aug 03, 2009 | 36.78 | 38.57 | 36.52 | 38.45 | 23,129,620 | +2.94(+8.28%) |
Jul 31, 2009 | 34.52 | 35.91 | 34.40 | 35.52 | 12,011,405 | +1.02(+2.95%) |
Jul 30, 2009 | 34.31 | 35.22 | 33.96 | 34.50 | 14,162,513 | +1.00(+2.99%) |
Jul 29, 2009 | 34.89 | 35.02 | 33.25 | 33.50 | 22,018,422 | -2.56(-7.09%) |
Jul 28, 2009 | 35.39 | 36.57 | 35.07 | 36.05 | 22,835,696 | -0.55(-1.51%) |
Jul 27, 2009 | 36.45 | 37.28 | 36.14 | 36.61 | 11,842,237 | +0.22(+0.61%) |
Jul 24, 2009 | 35.20 | 36.41 | 35.07 | 36.38 | 12,061,326 | +0.97(+2.75%) |
Jul 23, 2009 | 33.94 | 35.70 | 33.78 | 35.41 | 14,693,741 | +1.34(+3.93%) |
Jul 22, 2009 | 34.09 | 35.00 | 33.76 | 34.07 | 14,380,035 | -0.79(-2.26%) |
Jul 21, 2009 | 36.27 | 36.28 | 33.49 | 34.85 | 20,292,976 | -0.42(-1.19%) |
Jul 20, 2009 | 34.18 | 35.36 | 34.00 | 35.27 | 21,398,280 | +1.84(+5.50%) |
Jul 17, 2009 | 32.58 | 33.95 | 32.43 | 33.43 | 18,072,344 | +0.83(+2.55%) |
Jul 16, 2009 | 31.38 | 32.90 | 31.17 | 32.60 | 15,724,582 | +1.30(+4.17%) |
Jul 15, 2009 | 30.29 | 31.45 | 29.84 | 31.30 | 14,439,491 | +2.20(+7.55%) |
Jul 14, 2009 | 28.73 | 29.37 | 28.51 | 29.10 | 12,843,343 | +0.83(+2.94%) |
Jul 13, 2009 | 27.21 | 28.31 | 27.17 | 28.27 | 11,807,814 | +0.78(+2.83%) |
Jul 10, 2009 | 27.70 | 27.93 | 26.80 | 27.49 | 12,480,949 | -0.55(-1.97%) |
Jul 09, 2009 | 28.32 | 28.70 | 27.88 | 28.05 | 15,540,015 | +0.80(+2.92%) |
Jul 08, 2009 | 28.32 | 28.84 | 26.22 | 27.25 | 23,720,798 | -1.01(-3.57%) |
Jul 07, 2009 | 28.86 | 29.31 | 28.10 | 28.26 | 16,083,274 | -0.36(-1.25%) |
Jul 06, 2009 | 29.48 | 29.85 | 28.13 | 28.62 | 17,188,922 | -1.76(-5.79%) |
Jul 02, 2009 | 30.40 | 31.14 | 29.93 | 30.38 | 10,571,351 | -0.71(-2.27%) |
Jul 01, 2009 | 32.49 | 32.85 | 30.92 | 31.08 | 14,747,224 | -0.85(-2.66%) |
Jun 30, 2009 | 33.08 | 33.46 | 31.79 | 31.93 | 12,833,637 | -1.13(-3.43%) |
Jun 29, 2009 | 33.41 | 33.77 | 32.83 | 33.07 | 18,363,994 | +0.09(+0.27%) |
Jun 26, 2009 | 31.97 | 33.42 | 31.86 | 32.98 | 17,769,330 | +0.85(+2.64%) |
Jun 25, 2009 | 31.43 | 32.24 | 31.26 | 32.13 | 11,528,778 | +0.74(+2.36%) |
Jun 24, 2009 | 31.57 | 32.42 | 30.93 | 31.39 | 16,061,304 | +0.53(+1.71%) |
Jun 23, 2009 | 30.63 | 31.36 | 29.59 | 30.86 | 20,273,638 | +0.38(+1.23%) |
Jun 22, 2009 | 32.66 | 33.05 | 30.38 | 30.48 | 16,440,473 | -3.08(-9.18%) |
Jun 19, 2009 | 33.67 | 33.94 | 33.07 | 33.57 | 14,994,285 | +0.67(+2.04%) |
Jun 18, 2009 | 32.48 | 33.31 | 31.79 | 32.90 | 15,152,081 | +0.59(+1.82%) |
Jun 17, 2009 | 32.38 | 33.09 | 31.29 | 32.31 | 21,064,680 | -0.48(-1.47%) |
Jun 16, 2009 | 34.11 | 34.72 | 32.23 | 32.79 | 20,854,486 | -0.36(-1.08%) |
Jun 15, 2009 | 33.97 | 34.16 | 33.07 | 33.15 | 18,858,822 | -1.98(-5.65%) |
Jun 12, 2009 | 36.56 | 36.78 | 34.67 | 35.13 | 29,922,912 | -2.24(-6.00%) |
Jun 11, 2009 | 36.00 | 38.55 | 35.92 | 37.37 | 34,897,712 | +1.52(+4.24%) |
Jun 10, 2009 | 35.04 | 35.93 | 34.42 | 35.85 | 27,663,094 | +2.06(+6.11%) |
Jun 09, 2009 | 32.48 | 33.98 | 32.26 | 33.79 | 21,140,252 | +2.47(+7.87%) |
Jun 08, 2009 | 30.54 | 31.65 | 30.43 | 31.32 | 16,624,611 | -1.03(-3.18%) |
Jun 05, 2009 | 32.50 | 33.28 | 31.57 | 32.35 | 21,508,388 | +0.56(+1.77%) |
Jun 04, 2009 | 30.77 | 32.23 | 30.25 | 31.79 | 15,646,945 | +1.43(+4.71%) |
Jun 03, 2009 | 32.97 | 32.10 | 29.83 | 30.36 | 19,025,312 | -2.19(-6.73%) |
Jun 02, 2009 | 32.97 | 33.81 | 32.29 | 32.55 | 16,812,958 | -0.35(-1.06%) |