Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 50.18 | 50.54 | 49.64 | 50.38 | 6,970,882 | +0.52(+1.04%) |
Feb 25, 2010 | 49.21 | 49.96 | 48.61 | 49.86 | 8,131,340 | -0.33(-0.65%) |
Feb 24, 2010 | 50.33 | 50.44 | 49.70 | 50.19 | 5,798,979 | +0.34(+0.68%) |
Feb 23, 2010 | 50.54 | 50.74 | 49.77 | 49.85 | 11,632,339 | -0.63(-1.25%) |
Feb 22, 2010 | 51.74 | 51.81 | 50.37 | 50.48 | 8,417,384 | -0.95(-1.84%) |
Feb 19, 2010 | 50.96 | 51.74 | 50.84 | 51.43 | 6,146,343 | +0.33(+0.64%) |
Feb 18, 2010 | 50.86 | 51.22 | 50.34 | 51.10 | 6,528,306 | +0.03(+0.06%) |
Feb 17, 2010 | 51.22 | 51.38 | 50.42 | 51.07 | 7,527,744 | -0.15(-0.30%) |
Feb 16, 2010 | 51.10 | 51.39 | 50.40 | 51.22 | 9,232,238 | +0.87(+1.73%) |
Feb 12, 2010 | 49.98 | 50.35 | 50.35 | 50.35 | 10,219,560 | -0.42(-0.82%) |
Feb 11, 2010 | 49.50 | 50.80 | 49.05 | 50.76 | 9,846,404 | +1.31(+2.64%) |
Feb 10, 2010 | 49.47 | 49.79 | 48.64 | 49.46 | 9,344,725 | +0.30(+0.62%) |
Feb 09, 2010 | 48.83 | 49.78 | 48.25 | 49.15 | 12,788,915 | +0.74(+1.54%) |
Feb 08, 2010 | 48.44 | 49.58 | 47.96 | 48.41 | 10,514,499 | +0.01(+0.03%) |
Feb 05, 2010 | 48.19 | 48.68 | 46.86 | 48.40 | 16,222,995 | +0.17(+0.35%) |
Feb 04, 2010 | 50.11 | 50.11 | 48.14 | 48.23 | 12,119,834 | -2.33(-4.61%) |
Feb 03, 2010 | 50.89 | 51.19 | 50.25 | 50.56 | 5,598,116 | -0.41(-0.80%) |
Feb 02, 2010 | 50.54 | 51.06 | 49.98 | 50.97 | 8,176,433 | +0.96(+1.92%) |
Feb 01, 2010 | 49.90 | 50.42 | 49.81 | 50.00 | 9,646,283 | +0.58(+1.17%) |
Jan 29, 2010 | 49.30 | 50.36 | 49.05 | 49.43 | 17,041,058 | +0.53(+1.08%) |
Jan 28, 2010 | 48.87 | 49.73 | 46.93 | 48.90 | 17,995,680 | +0.68(+1.40%) |
Jan 27, 2010 | 48.39 | 48.71 | 47.56 | 48.22 | 8,021,078 | -0.15(-0.30%) |
Jan 26, 2010 | 48.08 | 49.19 | 48.08 | 48.37 | 13,833,976 | -0.62(-1.27%) |
Jan 25, 2010 | 48.60 | 49.55 | 48.45 | 48.99 | 10,211,458 | +0.98(+2.04%) |
Jan 22, 2010 | 48.32 | 49.31 | 47.77 | 48.01 | 15,398,759 | +0.06(+0.12%) |
Jan 21, 2010 | 49.31 | 49.53 | 47.88 | 47.96 | 11,551,986 | -1.39(-2.81%) |
Jan 20, 2010 | 49.59 | 49.59 | 48.46 | 49.34 | 9,551,025 | -0.73(-1.45%) |
Jan 19, 2010 | 49.62 | 50.11 | 49.37 | 50.07 | 8,655,529 | +0.28(+0.56%) |
Jan 15, 2010 | 50.50 | 49.79 | 49.79 | 49.79 | 13,058,600 | -0.84(-1.66%) |
Jan 14, 2010 | 49.94 | 50.74 | 49.92 | 50.63 | 7,163,665 | +0.39(+0.78%) |
Jan 13, 2010 | 50.69 | 50.91 | 49.59 | 50.24 | 11,670,509 | -0.33(-0.66%) |
Jan 12, 2010 | 51.61 | 51.84 | 50.42 | 50.57 | 10,738,340 | -1.77(-3.37%) |
Jan 11, 2010 | 53.09 | 53.52 | 51.92 | 52.34 | 6,194,499 | -0.48(-0.91%) |
Jan 08, 2010 | 52.06 | 52.86 | 51.44 | 52.82 | 6,584,935 | +0.54(+1.03%) |
Jan 07, 2010 | 52.33 | 52.76 | 51.97 | 52.28 | 6,530,476 | -0.39(-0.74%) |
Jan 06, 2010 | 51.99 | 52.92 | 51.63 | 52.68 | 8,471,269 | +0.62(+1.20%) |
Jan 05, 2010 | 52.48 | 52.51 | 51.75 | 52.05 | 5,338,176 | -0.38(-0.72%) |
Jan 04, 2010 | 52.15 | 52.69 | 51.86 | 52.43 | 5,512,711 | +1.10(+2.15%) |
Dec 31, 2009 | 52.01 | 51.33 | 51.33 | 51.33 | 3,026,703 | -0.64(-1.24%) |
Dec 30, 2009 | 51.62 | 52.10 | 51.38 | 51.97 | 3,282,368 | +0.17(+0.33%) |
Dec 29, 2009 | 52.23 | 52.37 | 51.46 | 51.80 | 3,301,559 | -0.26(-0.50%) |
Dec 28, 2009 | 52.15 | 52.52 | 51.72 | 52.06 | 3,346,534 | +0.03(+0.05%) |
Dec 24, 2009 | 51.84 | 52.22 | 51.77 | 52.03 | 1,378,007 | +0.01(+0.01%) |
Dec 23, 2009 | 51.65 | 52.18 | 51.49 | 52.03 | 4,316,527 | +0.66(+1.29%) |
Dec 22, 2009 | 50.79 | 51.67 | 50.71 | 51.36 | 4,267,286 | +0.47(+0.92%) |
Dec 21, 2009 | 50.73 | 51.38 | 50.68 | 50.90 | 6,078,074 | +0.44(+0.86%) |
Dec 18, 2009 | 49.87 | 50.74 | 49.79 | 50.46 | 12,282,031 | +1.05(+2.12%) |
Dec 17, 2009 | 49.40 | 49.72 | 48.92 | 49.41 | 7,329,558 | -1.29(-2.54%) |
Dec 16, 2009 | 50.07 | 50.79 | 49.71 | 50.70 | 8,746,969 | +0.94(+1.89%) |
Dec 15, 2009 | 48.64 | 50.31 | 48.52 | 49.76 | 9,564,109 | +0.92(+1.89%) |
Dec 14, 2009 | 48.61 | 49.03 | 48.53 | 48.84 | 9,003,769 | +0.89(+1.86%) |
Dec 11, 2009 | 48.78 | 48.89 | 47.75 | 47.95 | 7,756,948 | -0.60(-1.23%) |
Dec 10, 2009 | 48.77 | 49.15 | 48.08 | 48.55 | 10,131,961 | +0.00(+0.00%) |
Dec 09, 2009 | 48.75 | 49.07 | 47.82 | 48.55 | 7,393,316 | +0.02(+0.04%) |
Dec 08, 2009 | 48.77 | 49.05 | 48.20 | 48.53 | 8,671,269 | -0.83(-1.69%) |
Dec 07, 2009 | 49.38 | 49.71 | 48.71 | 49.36 | 9,984,200 | -0.26(-0.52%) |
Dec 04, 2009 | 51.10 | 51.58 | 49.15 | 49.62 | 11,184,189 | -0.95(-1.87%) |
Dec 03, 2009 | 51.14 | 51.52 | 50.48 | 50.57 | 6,268,090 | -0.67(-1.31%) |
Dec 02, 2009 | 51.74 | 51.80 | 50.76 | 51.24 | 5,662,754 | -0.61(-1.18%) |
Dec 01, 2009 | 51.75 | 52.45 | 51.60 | 51.85 | 5,176,123 | +0.88(+1.72%) |
Nov 30, 2009 | 50.96 | 51.52 | 50.48 | 50.97 | 6,865,520 | -0.26(-0.50%) |
Nov 27, 2009 | 50.88 | 51.53 | 50.03 | 51.23 | 4,865,862 | -1.79(-3.37%) |
Nov 25, 2009 | 52.36 | 53.10 | 52.03 | 53.02 | 5,288,787 | +0.82(+1.57%) |
Nov 24, 2009 | 51.55 | 52.32 | 50.98 | 52.20 | 6,542,403 | +0.37(+0.72%) |
Nov 23, 2009 | 51.25 | 52.34 | 51.22 | 51.82 | 7,038,473 | +1.36(+2.69%) |
Nov 20, 2009 | 51.18 | 51.18 | 49.89 | 50.47 | 10,217,652 | -0.97(-1.89%) |
Nov 19, 2009 | 52.21 | 52.37 | 50.69 | 51.44 | 9,461,171 | -1.06(-2.02%) |
Nov 18, 2009 | 53.15 | 53.30 | 52.13 | 52.50 | 6,065,117 | -0.53(-1.00%) |
Nov 17, 2009 | 53.08 | 53.55 | 52.66 | 53.03 | 6,147,088 | -0.27(-0.51%) |
Nov 16, 2009 | 52.45 | 53.75 | 52.45 | 53.30 | 7,173,535 | +1.28(+2.46%) |
Nov 13, 2009 | 51.78 | 52.33 | 51.15 | 52.02 | 5,647,238 | +0.40(+0.78%) |
Nov 12, 2009 | 52.09 | 52.40 | 51.12 | 51.62 | 7,721,410 | -0.83(-1.59%) |
Nov 11, 2009 | 53.52 | 53.62 | 51.84 | 52.45 | 6,784,579 | -0.66(-1.24%) |
Nov 10, 2009 | 52.33 | 53.29 | 52.13 | 53.10 | 7,302,483 | +0.71(+1.35%) |
Nov 09, 2009 | 51.74 | 52.62 | 51.74 | 52.40 | 6,116,940 | +1.37(+2.68%) |
Nov 06, 2009 | 50.66 | 51.48 | 50.32 | 51.03 | 5,484,720 | -0.04(-0.07%) |
Nov 05, 2009 | 51.02 | 51.47 | 50.28 | 51.07 | 6,848,411 | +0.53(+1.05%) |
Nov 04, 2009 | 50.83 | 51.43 | 50.42 | 50.54 | 9,403,847 | +0.38(+0.77%) |
Nov 03, 2009 | 48.05 | 50.39 | 47.48 | 50.15 | 12,664,595 | +1.68(+3.48%) |
Nov 02, 2009 | 48.24 | 49.41 | 47.25 | 48.47 | 13,154,705 | +0.59(+1.24%) |
Oct 30, 2009 | 49.59 | 49.80 | 47.27 | 47.87 | 14,443,624 | -2.06(-4.12%) |
Oct 29, 2009 | 49.60 | 50.54 | 49.45 | 49.93 | 8,763,554 | +0.83(+1.68%) |
Oct 28, 2009 | 50.34 | 50.46 | 48.92 | 49.10 | 9,251,867 | -1.55(-3.06%) |
Oct 27, 2009 | 51.10 | 51.45 | 50.48 | 50.66 | 8,475,207 | -0.27(-0.52%) |
Oct 26, 2009 | 51.99 | 53.07 | 50.71 | 50.92 | 7,245,874 | -0.91(-1.75%) |
Oct 23, 2009 | 52.10 | 52.20 | 51.45 | 51.83 | 7,607,079 | -1.17(-2.20%) |
Oct 22, 2009 | 51.79 | 53.12 | 50.29 | 53.00 | 10,266,971 | +1.55(+3.00%) |
Oct 21, 2009 | 51.22 | 53.47 | 51.12 | 51.45 | 10,363,478 | -0.09(-0.17%) |
Oct 20, 2009 | 50.95 | 51.61 | 50.90 | 51.54 | 5,408,599 | -0.58(-1.11%) |
Oct 19, 2009 | 51.87 | 52.35 | 51.80 | 52.12 | 6,132,649 | +0.13(+0.25%) |
Oct 16, 2009 | 51.74 | 52.37 | 51.18 | 51.99 | 7,986,963 | -0.47(-0.89%) |
Oct 15, 2009 | 51.12 | 52.52 | 51.03 | 52.45 | 8,400,847 | +0.86(+1.68%) |
Oct 14, 2009 | 51.36 | 51.73 | 51.05 | 51.59 | 5,894,686 | +0.93(+1.83%) |
Oct 13, 2009 | 50.91 | 50.91 | 49.98 | 50.66 | 6,402,543 | -0.01(-0.01%) |
Oct 12, 2009 | 50.89 | 50.93 | 50.02 | 50.67 | 7,506,448 | +0.49(+0.97%) |
Oct 09, 2009 | 50.40 | 51.41 | 49.86 | 50.18 | 7,244,103 | -0.35(-0.69%) |
Oct 08, 2009 | 49.22 | 50.66 | 49.09 | 50.53 | 8,584,802 | +1.68(+3.44%) |
Oct 07, 2009 | 48.77 | 49.22 | 48.16 | 48.85 | 6,326,089 | -0.10(-0.21%) |
Oct 06, 2009 | 48.18 | 49.39 | 48.12 | 48.95 | 8,456,897 | +1.31(+2.75%) |
Oct 05, 2009 | 46.86 | 47.94 | 46.57 | 47.64 | 7,060,724 | +0.74(+1.59%) |
Oct 02, 2009 | 47.01 | 47.57 | 46.52 | 46.90 | 7,287,702 | -0.64(-1.35%) |
Oct 01, 2009 | 49.28 | 49.56 | 47.53 | 47.54 | 8,862,256 | -1.92(-3.89%) |
Sep 30, 2009 | 49.64 | 49.87 | 48.36 | 49.46 | 10,943,744 | +0.07(+0.14%) |
Sep 29, 2009 | 49.83 | 50.10 | 49.11 | 49.39 | 7,376,238 | -0.75(-1.50%) |
Sep 28, 2009 | 48.77 | 50.20 | 48.48 | 50.15 | 7,807,205 | +1.55(+3.18%) |
Sep 25, 2009 | 47.72 | 48.88 | 47.32 | 48.60 | 13,320,458 | +1.60(+3.41%) |
Sep 24, 2009 | 48.08 | 48.33 | 46.71 | 47.00 | 11,011,640 | -1.17(-2.44%) |
Sep 23, 2009 | 49.34 | 49.51 | 48.06 | 48.17 | 6,530,428 | -1.24(-2.52%) |
Sep 22, 2009 | 49.22 | 49.84 | 49.15 | 49.41 | 5,778,810 | +0.78(+1.60%) |
Sep 21, 2009 | 47.95 | 48.81 | 47.71 | 48.64 | 6,495,565 | -0.04(-0.08%) |
Sep 18, 2009 | 49.78 | 49.94 | 48.19 | 48.68 | 11,097,307 | -0.94(-1.89%) |
Sep 17, 2009 | 49.63 | 50.21 | 49.51 | 49.62 | 7,504,350 | -0.03(-0.05%) |
Sep 16, 2009 | 49.58 | 50.21 | 49.27 | 49.64 | 8,815,412 | +0.42(+0.85%) |
Sep 15, 2009 | 48.88 | 49.53 | 48.43 | 49.22 | 7,916,169 | +0.65(+1.34%) |
Sep 14, 2009 | 47.92 | 48.64 | 47.87 | 48.57 | 7,468,031 | +0.01(+0.03%) |
Sep 11, 2009 | 48.73 | 49.09 | 48.12 | 48.56 | 7,778,034 | +0.12(+0.25%) |
Sep 10, 2009 | 47.98 | 48.50 | 47.64 | 48.44 | 8,907,570 | +0.59(+1.23%) |
Sep 09, 2009 | 47.46 | 48.26 | 47.08 | 47.86 | 8,776,977 | +0.49(+1.04%) |
Sep 08, 2009 | 46.71 | 47.48 | 46.44 | 47.36 | 10,514,851 | +1.48(+3.22%) |
Sep 04, 2009 | 45.37 | 46.06 | 45.36 | 45.89 | 6,304,692 | +0.47(+1.03%) |
Sep 03, 2009 | 45.80 | 45.82 | 45.13 | 45.42 | 6,652,170 | +0.11(+0.25%) |
Sep 02, 2009 | 45.56 | 45.84 | 45.07 | 45.31 | 9,303,942 | -0.27(-0.58%) |
Sep 01, 2009 | 46.13 | 46.61 | 45.30 | 45.57 | 10,142,102 | -0.55(-1.19%) |
Aug 31, 2009 | 46.34 | 46.57 | 45.64 | 46.12 | 7,427,837 | -0.90(-1.91%) |
Aug 28, 2009 | 47.36 | 47.63 | 46.81 | 47.02 | 6,831,755 | -0.03(-0.07%) |
Aug 27, 2009 | 46.40 | 47.15 | 45.34 | 47.05 | 7,476,777 | +0.26(+0.55%) |
Aug 26, 2009 | 46.32 | 47.13 | 46.06 | 46.79 | 7,823,951 | +0.16(+0.34%) |
Aug 25, 2009 | 47.67 | 48.04 | 46.43 | 46.63 | 7,978,613 | -0.81(-1.70%) |
Aug 24, 2009 | 47.43 | 47.95 | 47.05 | 47.44 | 7,597,002 | +0.26(+0.55%) |
Aug 21, 2009 | 46.48 | 47.29 | 46.01 | 47.18 | 8,769,940 | +1.60(+3.52%) |
Aug 20, 2009 | 45.08 | 45.76 | 44.96 | 45.58 | 5,901,272 | +0.45(+0.99%) |
Aug 19, 2009 | 43.27 | 45.49 | 43.09 | 45.13 | 9,717,328 | +1.28(+2.92%) |
Aug 18, 2009 | 43.38 | 44.18 | 43.17 | 43.85 | 6,876,838 | +1.10(+2.57%) |
Aug 17, 2009 | 43.41 | 43.53 | 42.38 | 42.75 | 7,989,354 | -1.62(-3.66%) |
Aug 14, 2009 | 44.81 | 44.98 | 43.84 | 44.37 | 6,254,239 | -0.41(-0.92%) |
Aug 13, 2009 | 44.29 | 44.88 | 44.04 | 44.78 | 7,869,971 | +0.71(+1.60%) |
Aug 12, 2009 | 43.22 | 44.31 | 43.14 | 44.08 | 7,485,485 | +0.72(+1.66%) |
Aug 11, 2009 | 43.77 | 43.92 | 43.03 | 43.36 | 5,975,725 | -0.84(-1.90%) |
Aug 10, 2009 | 43.99 | 44.23 | 43.72 | 44.20 | 5,108,529 | -0.01(-0.01%) |
Aug 07, 2009 | 44.33 | 44.78 | 44.09 | 44.20 | 7,082,844 | +0.11(+0.26%) |
Aug 06, 2009 | 44.69 | 44.70 | 43.84 | 44.09 | 8,633,439 | -0.54(-1.20%) |
Aug 05, 2009 | 45.26 | 45.38 | 44.42 | 44.62 | 8,913,975 | -0.76(-1.68%) |
Aug 04, 2009 | 45.43 | 45.86 | 44.67 | 45.39 | 9,412,786 | -0.24(-0.54%) |
Aug 03, 2009 | 45.72 | 46.53 | 45.58 | 45.63 | 9,945,658 | +0.62(+1.38%) |
Jul 31, 2009 | 44.15 | 45.55 | 43.99 | 45.01 | 8,668,946 | +0.47(+1.06%) |
Jul 30, 2009 | 44.88 | 45.29 | 44.34 | 44.54 | 9,086,075 | +0.70(+1.60%) |
Jul 29, 2009 | 44.46 | 44.56 | 43.28 | 43.84 | 10,413,346 | -1.39(-3.08%) |
Jul 28, 2009 | 45.48 | 45.89 | 44.25 | 45.23 | 11,740,970 | -0.55(-1.20%) |
Jul 27, 2009 | 45.89 | 46.35 | 45.38 | 45.78 | 7,153,801 | +0.08(+0.18%) |
Jul 24, 2009 | 45.17 | 45.77 | 44.78 | 45.70 | 7,640,464 | +0.30(+0.67%) |
Jul 23, 2009 | 44.32 | 45.59 | 44.04 | 45.39 | 13,399,415 | +1.24(+2.80%) |
Jul 22, 2009 | 43.79 | 44.68 | 43.41 | 44.16 | 12,012,749 | -0.15(-0.33%) |
Jul 21, 2009 | 44.49 | 44.73 | 43.41 | 44.30 | 8,124,830 | +0.44(+1.01%) |
Jul 20, 2009 | 43.26 | 43.95 | 43.05 | 43.86 | 11,032,825 | +1.12(+2.61%) |
Jul 17, 2009 | 42.33 | 42.89 | 42.16 | 42.74 | 14,444,071 | +0.30(+0.71%) |
Jul 16, 2009 | 41.76 | 42.71 | 41.50 | 42.44 | 9,652,153 | +0.33(+0.79%) |
Jul 15, 2009 | 41.15 | 42.21 | 41.15 | 42.11 | 11,231,959 | +1.55(+3.81%) |
Jul 14, 2009 | 39.95 | 40.80 | 39.94 | 40.56 | 11,291,276 | +0.95(+2.41%) |
Jul 13, 2009 | 38.46 | 39.68 | 38.17 | 39.61 | 10,238,633 | +1.28(+3.34%) |
Jul 10, 2009 | 37.75 | 38.58 | 37.43 | 38.33 | 7,236,500 | -0.18(-0.46%) |
Jul 09, 2009 | 38.23 | 39.27 | 37.99 | 38.50 | 10,427,396 | +0.92(+2.45%) |
Jul 08, 2009 | 37.62 | 38.38 | 37.02 | 37.58 | 14,519,239 | -0.18(-0.48%) |
Jul 07, 2009 | 38.85 | 39.11 | 37.71 | 37.77 | 11,136,176 | -1.16(-2.98%) |
Jul 06, 2009 | 38.82 | 39.05 | 38.15 | 38.93 | 17,259,112 | -1.00(-2.50%) |
Jul 02, 2009 | 40.49 | 40.62 | 39.50 | 39.92 | 10,735,885 | -1.20(-2.91%) |
Jul 01, 2009 | 42.27 | 42.27 | 40.95 | 41.12 | 12,954,019 | -0.40(-0.96%) |
Jun 30, 2009 | 41.75 | 42.07 | 40.35 | 41.52 | 13,844,451 | -0.20(-0.48%) |
Jun 29, 2009 | 41.00 | 42.03 | 40.68 | 41.72 | 15,150,796 | +1.15(+2.85%) |
Jun 26, 2009 | 40.97 | 41.17 | 40.30 | 40.57 | 28,865,866 | -0.73(-1.77%) |
Jun 25, 2009 | 40.54 | 41.51 | 40.52 | 41.30 | 14,282,009 | +0.85(+2.09%) |
Jun 24, 2009 | 39.89 | 40.83 | 39.58 | 40.45 | 14,522,963 | +0.88(+2.22%) |
Jun 23, 2009 | 39.21 | 39.75 | 38.47 | 39.58 | 11,264,917 | +0.86(+2.22%) |
Jun 22, 2009 | 39.88 | 40.08 | 38.40 | 38.72 | 11,697,922 | -1.99(-4.88%) |
Jun 19, 2009 | 41.07 | 41.19 | 40.52 | 40.71 | 16,540,811 | +0.04(+0.11%) |
Jun 18, 2009 | 40.22 | 41.13 | 40.08 | 40.66 | 9,704,701 | +0.41(+1.02%) |
Jun 17, 2009 | 40.27 | 40.59 | 39.31 | 40.25 | 10,524,819 | -0.35(-0.87%) |
Jun 16, 2009 | 42.72 | 42.81 | 40.04 | 40.61 | 14,868,834 | -2.00(-4.69%) |
Jun 15, 2009 | 42.95 | 43.16 | 41.74 | 42.60 | 9,751,152 | -0.91(-2.10%) |
Jun 12, 2009 | 44.15 | 44.15 | 43.06 | 43.51 | 8,773,481 | -1.05(-2.35%) |
Jun 11, 2009 | 43.74 | 45.17 | 43.65 | 44.56 | 9,218,839 | +0.86(+1.96%) |
Jun 10, 2009 | 44.08 | 44.38 | 42.73 | 43.70 | 10,769,193 | +0.15(+0.33%) |
Jun 09, 2009 | 43.65 | 44.01 | 43.14 | 43.56 | 7,496,905 | +0.45(+1.04%) |
Jun 08, 2009 | 42.54 | 43.46 | 41.95 | 43.11 | 8,743,604 | -0.15(-0.34%) |
Jun 05, 2009 | 43.77 | 43.96 | 42.42 | 43.26 | 10,538,551 | -0.04(-0.09%) |
Jun 04, 2009 | 42.80 | 43.60 | 42.53 | 43.29 | 8,672,593 | +1.10(+2.62%) |
Jun 03, 2009 | 43.15 | 43.15 | 41.38 | 42.19 | 12,526,274 | -1.56(-3.58%) |
Jun 02, 2009 | 43.38 | 44.08 | 43.17 | 43.75 | 11,032,204 | +0.01(+0.01%) |
Jun 01, 2009 | 43.37 | 44.15 | 43.22 | 43.75 | 11,374,621 | +1.41(+3.32%) |
May 29, 2009 | 42.04 | 42.68 | 41.60 | 42.34 | 10,687,045 | +1.03(+2.50%) |
May 28, 2009 | 40.32 | 41.81 | 39.94 | 41.31 | 11,461,021 | +1.67(+4.20%) |
May 27, 2009 | 40.27 | 40.95 | 39.48 | 39.64 | 7,695,831 | -0.35(-0.88%) |
May 26, 2009 | 38.76 | 40.15 | 38.40 | 39.99 | 9,900,409 | +0.86(+2.19%) |
May 22, 2009 | 38.97 | 39.67 | 38.64 | 39.14 | 7,590,174 | +0.50(+1.29%) |
May 21, 2009 | 38.75 | 38.78 | 37.91 | 38.64 | 11,133,269 | -1.12(-2.81%) |
May 20, 2009 | 39.80 | 41.09 | 39.61 | 39.75 | 11,438,885 | +0.46(+1.17%) |
May 19, 2009 | 39.05 | 39.94 | 38.81 | 39.29 | 8,172,033 | +0.20(+0.52%) |
May 18, 2009 | 38.35 | 39.28 | 38.35 | 39.09 | 9,339,255 | +1.22(+3.22%) |
May 15, 2009 | 38.68 | 39.05 | 37.54 | 37.87 | 10,230,468 | -0.87(-2.25%) |
May 14, 2009 | 38.35 | 39.17 | 38.03 | 38.74 | 7,316,455 | +0.05(+0.13%) |
May 13, 2009 | 39.21 | 39.62 | 38.39 | 38.69 | 9,611,565 | -1.16(-2.91%) |
May 12, 2009 | 39.98 | 40.50 | 38.66 | 39.86 | 12,401,521 | +0.18(+0.46%) |
May 11, 2009 | 40.64 | 40.64 | 39.09 | 39.67 | 9,144,802 | -1.54(-3.74%) |
May 08, 2009 | 40.16 | 41.73 | 40.07 | 41.21 | 11,932,131 | +2.16(+5.54%) |
May 07, 2009 | 41.65 | 41.70 | 38.69 | 39.05 | 12,802,800 | -1.70(-4.17%) |
May 06, 2009 | 38.86 | 41.29 | 38.77 | 40.74 | 14,649,689 | +2.59(+6.80%) |
May 05, 2009 | 38.74 | 38.93 | 37.79 | 38.15 | 8,321,929 | -0.27(-0.71%) |
May 04, 2009 | 37.26 | 38.57 | 36.85 | 38.42 | 12,450,974 | +1.53(+4.16%) |
May 01, 2009 | 35.68 | 37.19 | 35.55 | 36.89 | 10,226,560 | +1.38(+3.87%) |
Apr 30, 2009 | 36.44 | 36.88 | 34.96 | 35.51 | 10,685,414 | -0.70(-1.93%) |
Apr 29, 2009 | 35.29 | 36.80 | 34.86 | 36.21 | 12,570,933 | +1.66(+4.80%) |
Apr 28, 2009 | 34.19 | 35.25 | 33.44 | 34.56 | 9,681,750 | -0.03(-0.07%) |
Apr 27, 2009 | 34.59 | 34.81 | 33.90 | 34.58 | 10,739,497 | -0.67(-1.90%) |
Apr 24, 2009 | 35.82 | 36.27 | 34.96 | 35.25 | 13,803,300 | -0.06(-0.18%) |
Apr 23, 2009 | 35.51 | 35.58 | 34.47 | 35.31 | 15,079,037 | +0.26(+0.74%) |
Apr 22, 2009 | 34.87 | 35.79 | 34.70 | 35.05 | 12,276,517 | -0.27(-0.77%) |
Apr 21, 2009 | 34.73 | 35.52 | 32.50 | 35.33 | 13,410,992 | +0.07(+0.20%) |
Apr 20, 2009 | 36.71 | 36.88 | 35.02 | 35.26 | 11,310,310 | -2.37(-6.30%) |
Apr 17, 2009 | 37.43 | 37.84 | 37.06 | 37.63 | 11,578,863 | +0.42(+1.12%) |
Apr 16, 2009 | 37.41 | 37.58 | 36.23 | 37.21 | 8,412,543 | +0.40(+1.10%) |
Apr 15, 2009 | 36.44 | 37.46 | 36.22 | 36.81 | 7,821,064 | +0.31(+0.85%) |
Apr 14, 2009 | 36.53 | 37.50 | 36.34 | 36.50 | 9,513,967 | -0.55(-1.48%) |
Apr 13, 2009 | 36.44 | 37.53 | 35.78 | 37.05 | 8,078,410 | +0.12(+0.32%) |
Apr 09, 2009 | 36.91 | 37.26 | 36.52 | 36.93 | 9,228,616 | +1.11(+3.10%) |
Apr 08, 2009 | 35.31 | 36.18 | 34.21 | 35.82 | 9,528,705 | +0.66(+1.87%) |
Apr 07, 2009 | 35.84 | 35.85 | 34.97 | 35.16 | 11,761,326 | -1.26(-3.45%) |
Apr 06, 2009 | 37.48 | 37.66 | 35.87 | 36.42 | 15,387,125 | -1.68(-4.42%) |
Apr 03, 2009 | 37.82 | 38.85 | 37.48 | 38.10 | 14,313,133 | +0.18(+0.47%) |
Apr 02, 2009 | 37.49 | 39.12 | 37.45 | 37.92 | 15,162,492 | +1.75(+4.85%) |
Apr 01, 2009 | 34.46 | 36.36 | 34.07 | 36.17 | 13,249,891 | +1.06(+3.02%) |
Mar 31, 2009 | 35.95 | 36.30 | 35.10 | 35.11 | 11,856,575 | -0.35(-0.98%) |
Mar 30, 2009 | 35.62 | 35.82 | 34.89 | 35.46 | 12,960,190 | -1.63(-4.39%) |
Mar 26, 2009 | 37.58 | 37.73 | 36.46 | 37.09 | 14,140,730 | +0.01(+0.03%) |
Mar 25, 2009 | 37.38 | 37.68 | 35.96 | 37.07 | 14,336,915 | -0.11(-0.29%) |
Mar 24, 2009 | 37.79 | 37.96 | 36.90 | 37.18 | 11,313,572 | -1.29(-3.35%) |
Mar 23, 2009 | 37.62 | 38.47 | 37.48 | 38.47 | 14,236,630 | +2.67(+7.45%) |
Mar 20, 2009 | 37.34 | 37.86 | 35.68 | 35.80 | 15,332,558 | -1.75(-4.67%) |
Mar 19, 2009 | 36.56 | 38.36 | 36.40 | 37.55 | 17,365,774 | +1.69(+4.71%) |
Mar 18, 2009 | 34.67 | 36.45 | 33.68 | 35.86 | 14,731,481 | +0.79(+2.25%) |
Mar 17, 2009 | 33.94 | 35.07 | 33.31 | 35.07 | 12,106,747 | +1.26(+3.73%) |
Mar 16, 2009 | 34.01 | 34.59 | 33.56 | 33.81 | 15,367,103 | -0.69(-2.01%) |
Mar 13, 2009 | 35.80 | 35.96 | 33.82 | 34.50 | 0 | -1.12(-3.13%) |
Mar 12, 2009 | 34.35 | 35.86 | 33.92 | 35.62 | 14,863,457 | +1.67(+4.91%) |
Mar 11, 2009 | 33.59 | 34.87 | 33.15 | 33.96 | 13,891,631 | +0.12(+0.35%) |
Mar 10, 2009 | 32.98 | 34.66 | 32.52 | 33.84 | 17,296,074 | +2.04(+6.43%) |
Mar 09, 2009 | 31.29 | 32.68 | 30.87 | 31.79 | 13,291,960 | -0.09(-0.30%) |
Mar 06, 2009 | 31.99 | 33.02 | 30.73 | 31.89 | 0 | +0.32(+1.00%) |
Mar 05, 2009 | 32.25 | 33.09 | 31.07 | 31.57 | 16,840,186 | -1.75(-5.26%) |
Mar 04, 2009 | 31.53 | 33.84 | 31.43 | 33.33 | 20,157,502 | +2.49(+8.08%) |