Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 53.44 | 53.87 | 53.14 | 53.55 | 8,644,245 | +0.17(+0.32%) |
Mar 30, 2010 | 53.65 | 53.72 | 53.21 | 53.38 | 8,040,923 | +0.08(+0.15%) |
Mar 29, 2010 | 52.09 | 53.50 | 51.90 | 53.30 | 12,851,607 | +1.53(+2.95%) |
Mar 26, 2010 | 51.89 | 51.98 | 51.40 | 51.77 | 12,748,752 | +0.14(+0.27%) |
Mar 25, 2010 | 53.04 | 53.18 | 51.57 | 51.63 | 10,674,524 | -0.91(-1.74%) |
Mar 24, 2010 | 52.49 | 52.92 | 52.17 | 52.54 | 8,137,986 | -0.23(-0.44%) |
Mar 23, 2010 | 52.30 | 52.87 | 51.90 | 52.78 | 11,846,013 | +0.48(+0.91%) |
Mar 22, 2010 | 51.65 | 52.47 | 51.47 | 52.30 | 5,935,334 | -0.01(-0.01%) |
Mar 19, 2010 | 52.70 | 52.70 | 51.84 | 52.31 | 10,705,234 | +0.04(+0.08%) |
Mar 18, 2010 | 52.50 | 52.76 | 51.64 | 52.26 | 7,186,990 | -0.44(-0.84%) |
Mar 17, 2010 | 52.35 | 53.04 | 52.27 | 52.71 | 11,024,136 | +0.53(+1.02%) |
Mar 16, 2010 | 51.68 | 52.23 | 51.26 | 52.18 | 8,713,829 | +0.83(+1.62%) |
Mar 15, 2010 | 51.60 | 51.71 | 50.78 | 51.35 | 5,159,608 | -0.49(-0.95%) |
Mar 12, 2010 | 52.18 | 52.25 | 51.58 | 51.84 | 6,226,524 | -0.01(-0.02%) |
Mar 11, 2010 | 51.72 | 52.23 | 51.59 | 51.85 | 6,163,020 | -0.07(-0.13%) |
Mar 10, 2010 | 51.52 | 52.09 | 51.30 | 51.92 | 6,823,213 | +0.30(+0.59%) |
Mar 09, 2010 | 51.24 | 52.18 | 51.18 | 51.62 | 9,670,690 | +0.00(+0.00%) |
Mar 08, 2010 | 51.80 | 51.99 | 51.33 | 51.62 | 5,477,220 | -0.08(-0.15%) |
Mar 05, 2010 | 51.71 | 51.88 | 51.31 | 51.69 | 6,080,762 | +0.44(+0.85%) |
Mar 04, 2010 | 51.12 | 51.64 | 50.99 | 51.26 | 6,879,612 | +0.14(+0.27%) |
Mar 03, 2010 | 51.44 | 51.78 | 51.00 | 51.12 | 10,710,378 | -0.11(-0.21%) |
Mar 02, 2010 | 51.25 | 51.64 | 51.04 | 51.23 | 6,400,826 | +0.28(+0.56%) |
Mar 01, 2010 | 50.63 | 51.18 | 50.56 | 50.94 | 6,601,733 | +0.57(+1.13%) |
Feb 26, 2010 | 50.17 | 50.53 | 49.63 | 50.38 | 6,971,266 | +0.52(+1.04%) |
Feb 25, 2010 | 49.20 | 49.95 | 48.60 | 49.86 | 8,131,787 | -0.33(-0.65%) |
Feb 24, 2010 | 50.33 | 50.44 | 49.69 | 50.19 | 5,799,299 | +0.34(+0.68%) |
Feb 23, 2010 | 50.53 | 50.74 | 49.77 | 49.85 | 11,632,980 | -0.63(-1.25%) |
Feb 22, 2010 | 51.73 | 51.81 | 50.37 | 50.48 | 8,417,847 | -0.95(-1.84%) |
Feb 19, 2010 | 50.96 | 51.73 | 50.84 | 51.42 | 6,146,682 | +0.33(+0.64%) |
Feb 18, 2010 | 50.86 | 51.22 | 50.34 | 51.10 | 6,528,666 | +0.03(+0.06%) |
Feb 17, 2010 | 51.22 | 51.38 | 50.42 | 51.06 | 7,528,159 | -0.15(-0.30%) |
Feb 16, 2010 | 51.10 | 51.39 | 50.39 | 51.22 | 9,232,747 | +0.87(+1.73%) |
Feb 12, 2010 | 49.97 | 50.34 | 50.34 | 50.34 | 10,220,123 | -0.42(-0.82%) |
Feb 11, 2010 | 49.50 | 50.80 | 49.05 | 50.76 | 9,846,946 | +1.31(+2.64%) |
Feb 10, 2010 | 49.47 | 49.79 | 48.64 | 49.45 | 9,345,240 | +0.30(+0.62%) |
Feb 09, 2010 | 48.83 | 49.78 | 48.25 | 49.15 | 12,789,620 | +0.74(+1.54%) |
Feb 08, 2010 | 48.43 | 49.57 | 47.96 | 48.41 | 10,515,078 | +0.01(+0.03%) |
Feb 05, 2010 | 48.19 | 48.68 | 46.86 | 48.40 | 16,223,888 | +0.17(+0.35%) |
Feb 04, 2010 | 50.11 | 50.11 | 48.14 | 48.22 | 12,120,502 | -2.33(-4.60%) |
Feb 03, 2010 | 50.89 | 51.18 | 50.24 | 50.55 | 5,598,425 | -0.41(-0.80%) |
Feb 02, 2010 | 50.54 | 51.06 | 49.97 | 50.96 | 8,176,883 | +0.96(+1.92%) |
Feb 01, 2010 | 49.90 | 50.42 | 49.81 | 50.00 | 9,646,814 | +0.58(+1.17%) |
Jan 29, 2010 | 49.30 | 50.36 | 49.05 | 49.42 | 17,041,996 | +0.53(+1.08%) |
Jan 28, 2010 | 48.87 | 49.73 | 46.93 | 48.89 | 17,996,670 | +0.67(+1.40%) |
Jan 27, 2010 | 48.39 | 48.70 | 47.56 | 48.22 | 8,021,520 | -0.15(-0.30%) |
Jan 26, 2010 | 48.08 | 49.19 | 48.08 | 48.36 | 13,834,738 | -0.62(-1.27%) |
Jan 25, 2010 | 48.60 | 49.54 | 48.45 | 48.99 | 10,212,020 | +0.98(+2.04%) |
Jan 22, 2010 | 48.32 | 49.31 | 47.77 | 48.01 | 15,399,607 | +0.06(+0.12%) |
Jan 21, 2010 | 49.30 | 49.53 | 47.88 | 47.95 | 11,552,623 | -1.39(-2.81%) |
Jan 20, 2010 | 49.59 | 49.59 | 48.46 | 49.34 | 9,551,551 | -0.73(-1.45%) |
Jan 19, 2010 | 49.62 | 50.11 | 49.37 | 50.07 | 8,656,006 | +0.28(+0.56%) |
Jan 15, 2010 | 50.50 | 49.79 | 49.79 | 49.79 | 13,059,319 | -0.84(-1.66%) |
Jan 14, 2010 | 49.93 | 50.74 | 49.92 | 50.63 | 7,164,059 | +0.39(+0.78%) |
Jan 13, 2010 | 50.69 | 50.91 | 49.59 | 50.24 | 11,671,152 | -0.33(-0.66%) |
Jan 12, 2010 | 51.61 | 51.84 | 50.41 | 50.57 | 10,738,931 | -1.77(-3.37%) |
Jan 11, 2010 | 53.09 | 53.52 | 51.92 | 52.34 | 6,194,840 | -0.48(-0.91%) |
Jan 08, 2010 | 52.06 | 52.86 | 51.44 | 52.82 | 6,585,297 | +0.54(+1.03%) |
Jan 07, 2010 | 52.33 | 52.76 | 51.97 | 52.28 | 6,530,836 | -0.39(-0.74%) |
Jan 06, 2010 | 51.98 | 52.91 | 51.63 | 52.67 | 8,471,735 | +0.62(+1.20%) |
Jan 05, 2010 | 52.48 | 52.51 | 51.75 | 52.05 | 5,338,470 | -0.38(-0.72%) |
Jan 04, 2010 | 52.15 | 52.69 | 51.86 | 52.43 | 5,513,014 | +1.10(+2.15%) |
Dec 31, 2009 | 52.00 | 51.32 | 51.32 | 51.32 | 3,026,869 | -0.64(-1.24%) |
Dec 30, 2009 | 51.62 | 52.10 | 51.38 | 51.97 | 3,282,549 | +0.17(+0.33%) |
Dec 29, 2009 | 52.23 | 52.36 | 51.45 | 51.80 | 3,301,741 | -0.26(-0.50%) |
Dec 28, 2009 | 52.14 | 52.51 | 51.71 | 52.05 | 3,346,718 | +0.03(+0.05%) |
Dec 24, 2009 | 51.83 | 52.22 | 51.76 | 52.03 | 1,378,083 | +0.01(+0.01%) |
Dec 23, 2009 | 51.65 | 52.17 | 51.49 | 52.02 | 4,316,765 | +0.66(+1.29%) |
Dec 22, 2009 | 50.79 | 51.67 | 50.70 | 51.36 | 4,267,521 | +0.47(+0.92%) |
Dec 21, 2009 | 50.72 | 51.38 | 50.67 | 50.89 | 6,078,409 | +0.44(+0.86%) |
Dec 18, 2009 | 49.87 | 50.74 | 49.78 | 50.46 | 12,282,708 | +1.05(+2.12%) |
Dec 17, 2009 | 49.40 | 49.71 | 48.92 | 49.41 | 7,329,962 | -1.29(-2.54%) |
Dec 16, 2009 | 50.07 | 50.79 | 49.71 | 50.70 | 8,747,450 | +0.94(+1.89%) |
Dec 15, 2009 | 48.63 | 50.31 | 48.51 | 49.76 | 9,564,635 | +0.92(+1.89%) |
Dec 14, 2009 | 48.61 | 49.03 | 48.53 | 48.84 | 9,004,265 | +0.89(+1.86%) |
Dec 11, 2009 | 48.77 | 48.89 | 47.75 | 47.95 | 7,757,376 | -0.60(-1.23%) |
Dec 10, 2009 | 48.77 | 49.15 | 48.07 | 48.55 | 10,132,519 | +0.00(+0.00%) |
Dec 09, 2009 | 48.75 | 49.06 | 47.82 | 48.55 | 7,393,723 | +0.02(+0.04%) |
Dec 08, 2009 | 48.77 | 49.05 | 48.20 | 48.53 | 8,671,747 | -0.83(-1.69%) |
Dec 07, 2009 | 49.38 | 49.71 | 48.71 | 49.36 | 9,984,750 | -0.26(-0.52%) |
Dec 04, 2009 | 51.10 | 51.57 | 49.15 | 49.62 | 11,184,805 | -0.95(-1.87%) |
Dec 03, 2009 | 51.13 | 51.52 | 50.48 | 50.57 | 6,268,435 | -0.67(-1.31%) |
Dec 02, 2009 | 51.74 | 51.80 | 50.76 | 51.23 | 5,663,066 | -0.61(-1.18%) |
Dec 01, 2009 | 51.74 | 52.45 | 51.60 | 51.85 | 5,176,408 | +0.88(+1.72%) |
Nov 30, 2009 | 50.96 | 51.52 | 50.48 | 50.97 | 6,865,898 | -0.26(-0.51%) |
Nov 27, 2009 | 50.88 | 51.53 | 50.03 | 51.23 | 4,866,130 | -1.79(-3.37%) |
Nov 25, 2009 | 52.36 | 53.10 | 52.03 | 53.01 | 5,289,079 | +0.82(+1.57%) |
Nov 24, 2009 | 51.55 | 52.31 | 50.98 | 52.19 | 6,542,763 | +0.37(+0.72%) |
Nov 23, 2009 | 51.25 | 52.34 | 51.22 | 51.82 | 7,038,860 | +1.36(+2.69%) |
Nov 20, 2009 | 51.18 | 51.18 | 49.89 | 50.46 | 10,218,215 | -0.97(-1.89%) |
Nov 19, 2009 | 52.21 | 52.36 | 50.69 | 51.44 | 9,461,692 | -1.06(-2.02%) |
Nov 18, 2009 | 53.15 | 53.30 | 52.13 | 52.50 | 6,065,451 | -0.53(-1.00%) |
Nov 17, 2009 | 53.08 | 53.54 | 52.66 | 53.03 | 6,147,427 | -0.27(-0.51%) |
Nov 16, 2009 | 52.45 | 53.75 | 52.45 | 53.30 | 7,173,930 | +1.28(+2.46%) |
Nov 13, 2009 | 51.78 | 52.33 | 51.15 | 52.02 | 5,647,550 | +0.40(+0.78%) |
Nov 12, 2009 | 52.09 | 52.40 | 51.11 | 51.61 | 7,721,835 | -0.83(-1.59%) |
Nov 11, 2009 | 53.52 | 53.61 | 51.84 | 52.45 | 6,784,953 | -0.66(-1.24%) |
Nov 10, 2009 | 52.33 | 53.29 | 52.13 | 53.10 | 7,302,885 | +0.71(+1.35%) |
Nov 09, 2009 | 51.73 | 52.62 | 51.73 | 52.39 | 6,117,277 | +1.37(+2.68%) |
Nov 06, 2009 | 50.66 | 51.48 | 50.31 | 51.03 | 5,485,022 | -0.04(-0.07%) |
Nov 05, 2009 | 51.01 | 51.47 | 50.28 | 51.06 | 6,848,788 | +0.53(+1.05%) |
Nov 04, 2009 | 50.83 | 51.43 | 50.41 | 50.53 | 9,404,365 | +0.38(+0.77%) |
Nov 03, 2009 | 48.05 | 50.39 | 47.47 | 50.15 | 12,665,292 | +1.68(+3.48%) |
Nov 02, 2009 | 48.24 | 49.40 | 47.25 | 48.46 | 13,155,429 | +0.59(+1.24%) |
Oct 30, 2009 | 49.59 | 49.80 | 47.27 | 47.87 | 14,444,420 | -2.06(-4.12%) |
Oct 29, 2009 | 49.60 | 50.54 | 49.44 | 49.93 | 8,764,037 | +0.83(+1.68%) |
Oct 28, 2009 | 50.34 | 50.46 | 48.92 | 49.10 | 9,252,376 | -1.55(-3.06%) |
Oct 27, 2009 | 51.10 | 51.45 | 50.48 | 50.65 | 8,475,674 | -0.26(-0.52%) |
Oct 26, 2009 | 51.98 | 53.07 | 50.70 | 50.92 | 7,246,273 | -0.91(-1.75%) |
Oct 23, 2009 | 52.10 | 52.20 | 51.45 | 51.83 | 7,607,498 | -1.17(-2.20%) |
Oct 22, 2009 | 51.79 | 53.12 | 50.29 | 52.99 | 10,267,536 | +1.55(+3.00%) |
Oct 21, 2009 | 51.22 | 53.47 | 51.11 | 51.45 | 10,364,049 | -0.09(-0.17%) |
Oct 20, 2009 | 50.94 | 51.61 | 50.90 | 51.54 | 5,408,897 | -0.58(-1.11%) |
Oct 19, 2009 | 51.87 | 52.34 | 51.80 | 52.12 | 6,132,987 | +0.13(+0.25%) |
Oct 16, 2009 | 51.73 | 52.36 | 51.18 | 51.98 | 7,987,402 | -0.47(-0.89%) |
Oct 15, 2009 | 51.12 | 52.52 | 51.03 | 52.45 | 8,401,310 | +0.86(+1.68%) |
Oct 14, 2009 | 51.35 | 51.73 | 51.05 | 51.59 | 5,895,011 | +0.93(+1.83%) |
Oct 13, 2009 | 50.91 | 50.91 | 49.97 | 50.66 | 6,402,896 | -0.01(-0.01%) |
Oct 12, 2009 | 50.89 | 50.93 | 50.02 | 50.67 | 7,506,862 | +0.49(+0.97%) |
Oct 09, 2009 | 50.39 | 51.41 | 49.85 | 50.18 | 7,244,502 | -0.35(-0.69%) |
Oct 08, 2009 | 49.22 | 50.65 | 49.08 | 50.53 | 8,585,274 | +1.68(+3.44%) |
Oct 07, 2009 | 48.77 | 49.22 | 48.16 | 48.85 | 6,326,438 | -0.10(-0.21%) |
Oct 06, 2009 | 48.17 | 49.39 | 48.12 | 48.95 | 8,457,363 | +1.31(+2.75%) |
Oct 05, 2009 | 46.86 | 47.93 | 46.57 | 47.64 | 7,061,113 | +0.74(+1.59%) |
Oct 02, 2009 | 47.01 | 47.57 | 46.52 | 46.89 | 7,288,103 | -0.64(-1.35%) |
Oct 01, 2009 | 49.28 | 49.56 | 47.52 | 47.54 | 8,862,744 | -1.92(-3.89%) |
Sep 30, 2009 | 49.64 | 49.87 | 48.36 | 49.46 | 10,944,347 | +0.07(+0.14%) |
Sep 29, 2009 | 49.83 | 50.10 | 49.11 | 49.39 | 7,376,644 | -0.75(-1.50%) |
Sep 28, 2009 | 48.77 | 50.20 | 48.48 | 50.14 | 7,807,635 | +1.55(+3.18%) |
Sep 25, 2009 | 47.72 | 48.88 | 47.32 | 48.60 | 13,321,192 | +1.60(+3.41%) |
Sep 24, 2009 | 48.07 | 48.33 | 46.71 | 46.99 | 11,012,247 | -1.17(-2.44%) |
Sep 23, 2009 | 49.34 | 49.51 | 48.05 | 48.17 | 6,530,788 | -1.24(-2.52%) |
Sep 22, 2009 | 49.22 | 49.83 | 49.15 | 49.41 | 5,779,129 | +0.78(+1.60%) |
Sep 21, 2009 | 47.95 | 48.81 | 47.71 | 48.63 | 6,495,923 | -0.04(-0.08%) |
Sep 18, 2009 | 49.78 | 49.93 | 48.19 | 48.67 | 11,097,919 | -0.94(-1.89%) |
Sep 17, 2009 | 49.63 | 50.21 | 49.51 | 49.61 | 7,504,763 | -0.03(-0.05%) |
Sep 16, 2009 | 49.58 | 50.21 | 49.27 | 49.64 | 8,815,897 | +0.42(+0.85%) |
Sep 15, 2009 | 48.87 | 49.52 | 48.43 | 49.22 | 7,916,605 | +0.65(+1.34%) |
Sep 14, 2009 | 47.92 | 48.63 | 47.87 | 48.57 | 7,468,442 | +0.01(+0.03%) |
Sep 11, 2009 | 48.72 | 49.08 | 48.12 | 48.56 | 7,778,462 | +0.12(+0.25%) |
Sep 10, 2009 | 47.98 | 48.50 | 47.64 | 48.44 | 8,908,060 | +0.59(+1.23%) |
Sep 09, 2009 | 47.46 | 48.26 | 47.08 | 47.85 | 8,777,461 | +0.49(+1.04%) |
Sep 08, 2009 | 46.71 | 47.48 | 46.43 | 47.36 | 10,515,430 | +1.48(+3.22%) |
Sep 04, 2009 | 45.37 | 46.06 | 45.35 | 45.88 | 6,305,039 | +0.47(+1.03%) |
Sep 03, 2009 | 45.80 | 45.82 | 45.13 | 45.42 | 6,652,536 | +0.11(+0.25%) |
Sep 02, 2009 | 45.56 | 45.84 | 45.07 | 45.30 | 9,304,454 | -0.27(-0.58%) |
Sep 01, 2009 | 46.13 | 46.60 | 45.30 | 45.57 | 10,142,660 | -0.55(-1.19%) |
Aug 31, 2009 | 46.34 | 46.57 | 45.64 | 46.12 | 7,428,246 | -0.90(-1.91%) |
Aug 28, 2009 | 47.36 | 47.63 | 46.81 | 47.01 | 6,832,131 | -0.03(-0.07%) |
Aug 27, 2009 | 46.40 | 47.15 | 45.34 | 47.04 | 7,477,189 | +0.26(+0.55%) |
Aug 26, 2009 | 46.32 | 47.13 | 46.06 | 46.79 | 7,824,382 | +0.16(+0.34%) |
Aug 25, 2009 | 47.67 | 48.04 | 46.43 | 46.63 | 7,979,052 | -0.81(-1.70%) |
Aug 24, 2009 | 47.43 | 47.95 | 47.04 | 47.44 | 7,597,420 | +0.26(+0.55%) |
Aug 21, 2009 | 46.48 | 47.28 | 46.00 | 47.18 | 8,770,423 | +1.60(+3.52%) |
Aug 20, 2009 | 45.08 | 45.76 | 44.96 | 45.58 | 5,901,597 | +0.45(+0.99%) |
Aug 19, 2009 | 43.27 | 45.49 | 43.08 | 45.13 | 9,717,864 | +1.28(+2.92%) |
Aug 18, 2009 | 43.37 | 44.17 | 43.16 | 43.85 | 6,877,217 | +1.10(+2.57%) |
Aug 17, 2009 | 43.40 | 43.53 | 42.38 | 42.75 | 7,989,794 | -1.62(-3.66%) |
Aug 14, 2009 | 44.81 | 44.98 | 43.83 | 44.37 | 6,254,583 | -0.41(-0.92%) |
Aug 13, 2009 | 44.29 | 44.87 | 44.04 | 44.78 | 7,870,405 | +0.71(+1.60%) |
Aug 12, 2009 | 43.22 | 44.31 | 43.13 | 44.07 | 7,485,897 | +0.72(+1.66%) |
Aug 11, 2009 | 43.77 | 43.92 | 43.03 | 43.35 | 5,976,054 | -0.84(-1.90%) |
Aug 10, 2009 | 43.99 | 44.22 | 43.71 | 44.19 | 5,108,811 | -0.01(-0.01%) |
Aug 07, 2009 | 44.33 | 44.77 | 44.09 | 44.20 | 7,083,235 | +0.11(+0.26%) |
Aug 06, 2009 | 44.69 | 44.70 | 43.84 | 44.09 | 8,633,914 | -0.54(-1.20%) |
Aug 05, 2009 | 45.25 | 45.38 | 44.41 | 44.62 | 8,914,466 | -0.76(-1.68%) |
Aug 04, 2009 | 45.42 | 45.85 | 44.67 | 45.39 | 9,413,305 | -0.24(-0.54%) |
Aug 03, 2009 | 45.72 | 46.53 | 45.58 | 45.63 | 9,946,206 | +0.62(+1.38%) |
Jul 31, 2009 | 44.15 | 45.55 | 43.99 | 45.01 | 8,669,423 | +0.47(+1.06%) |
Jul 30, 2009 | 44.87 | 45.29 | 44.34 | 44.53 | 9,086,575 | +0.70(+1.60%) |
Jul 29, 2009 | 44.46 | 44.56 | 43.28 | 43.83 | 10,413,920 | -1.39(-3.08%) |
Jul 28, 2009 | 45.47 | 45.89 | 44.24 | 45.23 | 11,741,617 | -0.55(-1.20%) |
Jul 27, 2009 | 45.89 | 46.35 | 45.38 | 45.78 | 7,154,195 | +0.08(+0.18%) |
Jul 24, 2009 | 45.17 | 45.77 | 44.78 | 45.69 | 7,640,885 | +0.30(+0.67%) |
Jul 23, 2009 | 44.32 | 45.59 | 44.04 | 45.39 | 13,400,153 | +1.24(+2.80%) |
Jul 22, 2009 | 43.79 | 44.67 | 43.41 | 44.16 | 12,013,410 | -0.15(-0.33%) |
Jul 21, 2009 | 44.48 | 44.72 | 43.41 | 44.30 | 8,125,278 | +0.44(+1.01%) |
Jul 20, 2009 | 43.25 | 43.95 | 43.05 | 43.86 | 11,033,433 | +1.12(+2.61%) |
Jul 17, 2009 | 42.33 | 42.89 | 42.16 | 42.74 | 14,444,867 | +0.30(+0.71%) |
Jul 16, 2009 | 41.76 | 42.71 | 41.50 | 42.44 | 9,652,685 | +0.33(+0.79%) |
Jul 15, 2009 | 41.15 | 42.21 | 41.15 | 42.11 | 11,232,578 | +1.55(+3.81%) |
Jul 14, 2009 | 39.95 | 40.80 | 39.94 | 40.56 | 11,291,898 | +0.95(+2.41%) |
Jul 13, 2009 | 38.46 | 39.68 | 38.17 | 39.61 | 10,239,197 | +1.28(+3.34%) |
Jul 10, 2009 | 37.75 | 38.58 | 37.43 | 38.33 | 7,236,899 | -0.18(-0.46%) |
Jul 09, 2009 | 38.23 | 39.27 | 37.99 | 38.50 | 10,427,970 | +0.92(+2.45%) |
Jul 08, 2009 | 37.62 | 38.38 | 37.01 | 37.58 | 14,520,039 | -0.18(-0.48%) |
Jul 07, 2009 | 38.85 | 39.11 | 37.71 | 37.76 | 11,136,790 | -1.16(-2.98%) |
Jul 06, 2009 | 38.82 | 39.05 | 38.15 | 38.93 | 17,260,064 | -1.00(-2.50%) |
Jul 02, 2009 | 40.48 | 40.62 | 39.49 | 39.92 | 10,736,476 | -1.20(-2.91%) |
Jul 01, 2009 | 42.26 | 42.26 | 40.95 | 41.12 | 12,954,733 | -0.40(-0.96%) |
Jun 30, 2009 | 41.75 | 42.07 | 40.35 | 41.52 | 13,845,213 | -0.20(-0.48%) |
Jun 29, 2009 | 41.00 | 42.03 | 40.67 | 41.72 | 15,151,630 | +1.15(+2.85%) |
Jun 26, 2009 | 40.96 | 41.17 | 40.30 | 40.57 | 28,867,456 | -0.73(-1.77%) |
Jun 25, 2009 | 40.54 | 41.51 | 40.52 | 41.30 | 14,282,795 | +0.85(+2.09%) |
Jun 24, 2009 | 39.89 | 40.83 | 39.58 | 40.45 | 14,523,763 | +0.88(+2.22%) |
Jun 23, 2009 | 39.21 | 39.75 | 38.46 | 39.58 | 11,265,538 | +0.86(+2.22%) |
Jun 22, 2009 | 39.88 | 40.07 | 38.40 | 38.72 | 11,698,566 | -1.99(-4.88%) |
Jun 19, 2009 | 41.06 | 41.18 | 40.52 | 40.70 | 16,541,722 | +0.04(+0.11%) |
Jun 18, 2009 | 40.22 | 41.13 | 40.07 | 40.66 | 9,705,235 | +0.41(+1.02%) |
Jun 17, 2009 | 40.26 | 40.59 | 39.30 | 40.25 | 10,525,399 | -0.35(-0.87%) |
Jun 16, 2009 | 42.72 | 42.81 | 40.04 | 40.60 | 14,869,653 | -2.00(-4.69%) |
Jun 15, 2009 | 42.94 | 43.16 | 41.73 | 42.60 | 9,751,689 | -0.91(-2.10%) |
Jun 12, 2009 | 44.14 | 44.14 | 43.06 | 43.51 | 8,773,964 | -1.05(-2.35%) |
Jun 11, 2009 | 43.74 | 45.16 | 43.64 | 44.56 | 9,219,346 | +0.86(+1.96%) |
Jun 10, 2009 | 44.07 | 44.38 | 42.72 | 43.70 | 10,769,786 | +0.15(+0.33%) |
Jun 09, 2009 | 43.65 | 44.00 | 43.13 | 43.56 | 7,497,318 | +0.45(+1.04%) |
Jun 08, 2009 | 42.54 | 43.46 | 41.95 | 43.11 | 8,744,085 | -0.15(-0.34%) |
Jun 05, 2009 | 43.76 | 43.96 | 42.42 | 43.25 | 10,539,132 | -0.04(-0.09%) |
Jun 04, 2009 | 42.79 | 43.60 | 42.53 | 43.29 | 8,673,071 | +1.10(+2.62%) |
Jun 03, 2009 | 43.15 | 43.15 | 41.37 | 42.19 | 12,526,964 | -1.56(-3.58%) |
Jun 02, 2009 | 43.38 | 44.08 | 43.16 | 43.75 | 11,032,811 | +0.01(+0.01%) |
Jun 01, 2009 | 43.37 | 44.14 | 43.22 | 43.75 | 11,375,248 | +1.41(+3.32%) |
May 29, 2009 | 42.04 | 42.68 | 41.60 | 42.34 | 10,687,633 | +1.03(+2.50%) |
May 28, 2009 | 40.32 | 41.81 | 39.94 | 41.30 | 11,461,652 | +1.67(+4.20%) |
May 27, 2009 | 40.27 | 40.94 | 39.48 | 39.64 | 7,696,255 | -0.35(-0.88%) |
May 26, 2009 | 38.76 | 40.15 | 38.40 | 39.99 | 9,900,955 | +0.86(+2.19%) |
May 22, 2009 | 38.97 | 39.67 | 38.64 | 39.13 | 7,590,592 | +0.50(+1.29%) |
May 21, 2009 | 38.75 | 38.77 | 37.91 | 38.64 | 11,133,883 | -1.12(-2.81%) |
May 20, 2009 | 39.80 | 41.09 | 39.61 | 39.75 | 11,439,515 | +0.46(+1.17%) |
May 19, 2009 | 39.05 | 39.94 | 38.81 | 39.29 | 8,172,483 | +0.20(+0.52%) |
May 18, 2009 | 38.35 | 39.28 | 38.35 | 39.09 | 9,339,770 | +1.22(+3.22%) |
May 15, 2009 | 38.68 | 39.05 | 37.54 | 37.87 | 10,231,032 | -0.87(-2.25%) |
May 14, 2009 | 38.35 | 39.17 | 38.03 | 38.74 | 7,316,858 | +0.05(+0.13%) |
May 13, 2009 | 39.20 | 39.61 | 38.39 | 38.69 | 9,612,094 | -1.16(-2.91%) |
May 12, 2009 | 39.98 | 40.50 | 38.66 | 39.85 | 12,402,204 | +0.18(+0.46%) |
May 11, 2009 | 40.64 | 40.64 | 39.08 | 39.67 | 9,145,306 | -1.54(-3.74%) |
May 08, 2009 | 40.16 | 41.73 | 40.07 | 41.21 | 11,932,788 | +2.16(+5.54%) |
May 07, 2009 | 41.64 | 41.70 | 38.69 | 39.05 | 12,803,505 | -1.70(-4.17%) |
May 06, 2009 | 38.86 | 41.29 | 38.77 | 40.74 | 14,650,496 | +2.59(+6.80%) |
May 05, 2009 | 38.74 | 38.93 | 37.79 | 38.15 | 8,322,387 | -0.27(-0.71%) |
May 04, 2009 | 37.26 | 38.57 | 36.85 | 38.42 | 12,451,660 | +1.53(+4.16%) |
May 01, 2009 | 35.68 | 37.19 | 35.55 | 36.89 | 10,227,123 | +1.38(+3.87%) |
Apr 30, 2009 | 36.43 | 36.88 | 34.96 | 35.51 | 10,686,002 | -0.70(-1.93%) |
Apr 29, 2009 | 35.29 | 36.80 | 34.86 | 36.21 | 12,571,625 | +1.66(+4.80%) |
Apr 28, 2009 | 34.19 | 35.25 | 33.44 | 34.55 | 9,682,283 | -0.03(-0.07%) |
Apr 27, 2009 | 34.59 | 34.81 | 33.90 | 34.58 | 10,740,088 | -0.67(-1.90%) |
Apr 24, 2009 | 35.82 | 36.27 | 34.96 | 35.25 | 13,804,060 | -0.06(-0.18%) |
Apr 23, 2009 | 35.51 | 35.58 | 34.47 | 35.31 | 15,079,867 | +0.26(+0.74%) |
Apr 22, 2009 | 34.87 | 35.79 | 34.70 | 35.05 | 12,277,193 | -0.27(-0.77%) |
Apr 21, 2009 | 34.72 | 35.52 | 32.50 | 35.32 | 13,411,730 | +0.07(+0.20%) |
Apr 20, 2009 | 36.70 | 36.88 | 35.02 | 35.25 | 11,310,933 | -2.37(-6.30%) |
Apr 17, 2009 | 37.42 | 37.83 | 37.06 | 37.63 | 11,579,501 | +0.42(+1.12%) |
Apr 16, 2009 | 37.41 | 37.58 | 36.23 | 37.21 | 8,413,006 | +0.40(+1.10%) |
Apr 15, 2009 | 36.44 | 37.46 | 36.22 | 36.81 | 7,821,495 | +0.31(+0.85%) |
Apr 14, 2009 | 36.53 | 37.50 | 36.34 | 36.50 | 9,514,491 | -0.55(-1.48%) |
Apr 13, 2009 | 36.43 | 37.52 | 35.78 | 37.05 | 8,078,855 | +0.12(+0.32%) |
Apr 09, 2009 | 36.91 | 37.26 | 36.52 | 36.93 | 9,229,125 | +1.11(+3.10%) |
Apr 08, 2009 | 35.30 | 36.18 | 34.21 | 35.82 | 9,529,230 | +0.66(+1.87%) |
Apr 07, 2009 | 35.83 | 35.85 | 34.96 | 35.16 | 11,761,974 | -1.26(-3.45%) |
Apr 06, 2009 | 37.48 | 37.66 | 35.87 | 36.41 | 15,387,972 | -1.68(-4.42%) |
Apr 03, 2009 | 37.82 | 38.84 | 37.47 | 38.10 | 14,313,922 | +0.18(+0.47%) |
Apr 02, 2009 | 37.49 | 39.11 | 37.44 | 37.92 | 15,163,327 | +1.75(+4.85%) |