Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 44.45 | 44.66 | 43.94 | 43.95 | 3,159,928 | -0.14(-0.32%) |
Jan 28, 2010 | 44.47 | 44.88 | 44.02 | 44.09 | 2,738,748 | -0.15(-0.34%) |
Jan 27, 2010 | 44.10 | 44.36 | 43.83 | 44.25 | 2,321,567 | -0.03(-0.06%) |
Jan 26, 2010 | 44.67 | 44.67 | 44.03 | 44.27 | 3,845,937 | -0.58(-1.30%) |
Jan 25, 2010 | 45.08 | 45.37 | 44.80 | 44.85 | 2,587,003 | +0.06(+0.13%) |
Jan 22, 2010 | 45.43 | 45.65 | 44.79 | 44.80 | 4,099,693 | -0.70(-1.53%) |
Jan 21, 2010 | 46.37 | 46.84 | 45.40 | 45.49 | 3,164,951 | -0.95(-2.05%) |
Jan 20, 2010 | 46.58 | 47.00 | 45.90 | 46.45 | 4,056,152 | -0.19(-0.41%) |
Jan 19, 2010 | 45.69 | 46.65 | 45.50 | 46.64 | 4,190,937 | +1.16(+2.56%) |
Jan 15, 2010 | 46.09 | 45.47 | 45.47 | 45.47 | 5,447,496 | -0.64(-1.38%) |
Jan 14, 2010 | 46.45 | 46.56 | 45.97 | 46.11 | 1,980,193 | -0.27(-0.57%) |
Jan 13, 2010 | 46.35 | 46.64 | 45.82 | 46.38 | 3,034,957 | +0.02(+0.04%) |
Jan 12, 2010 | 47.03 | 47.03 | 46.13 | 46.36 | 3,416,463 | -0.78(-1.66%) |
Jan 11, 2010 | 47.02 | 47.30 | 46.66 | 47.14 | 2,986,867 | +0.55(+1.19%) |
Jan 08, 2010 | 45.83 | 46.59 | 45.60 | 46.59 | 3,320,475 | +0.77(+1.68%) |
Jan 07, 2010 | 45.83 | 45.90 | 45.48 | 45.82 | 2,770,315 | +0.00(+0.00%) |
Jan 06, 2010 | 45.50 | 46.13 | 45.35 | 45.82 | 3,218,382 | +0.43(+0.94%) |
Jan 05, 2010 | 45.34 | 45.47 | 45.00 | 45.39 | 3,383,134 | +0.15(+0.34%) |
Jan 04, 2010 | 45.74 | 45.74 | 45.19 | 45.24 | 7,542,295 | -0.18(-0.40%) |
Dec 31, 2009 | 45.71 | 45.42 | 45.42 | 45.42 | 1,657,833 | -0.34(-0.75%) |
Dec 30, 2009 | 46.10 | 46.21 | 45.58 | 45.76 | 2,334,185 | -0.58(-1.25%) |
Dec 29, 2009 | 46.23 | 46.42 | 46.04 | 46.34 | 2,476,157 | +0.10(+0.23%) |
Dec 28, 2009 | 46.65 | 46.66 | 46.01 | 46.24 | 2,888,785 | -0.23(-0.49%) |
Dec 24, 2009 | 46.59 | 46.85 | 46.34 | 46.46 | 524,146 | -0.16(-0.35%) |
Dec 23, 2009 | 46.66 | 47.03 | 46.58 | 46.63 | 1,404,139 | -0.07(-0.14%) |
Dec 22, 2009 | 46.22 | 46.74 | 46.05 | 46.69 | 1,739,831 | +0.66(+1.43%) |
Dec 21, 2009 | 46.31 | 46.65 | 45.83 | 46.04 | 2,468,561 | +0.03(+0.06%) |
Dec 18, 2009 | 46.44 | 46.55 | 45.54 | 46.01 | 3,222,248 | -0.21(-0.45%) |
Dec 17, 2009 | 46.30 | 46.55 | 46.19 | 46.22 | 3,040,047 | -0.40(-0.86%) |
Dec 16, 2009 | 46.97 | 47.33 | 46.56 | 46.62 | 2,904,980 | -0.06(-0.12%) |
Dec 15, 2009 | 46.72 | 46.84 | 46.43 | 46.67 | 3,351,163 | +0.01(+0.02%) |
Dec 14, 2009 | 46.66 | 46.68 | 46.52 | 46.66 | 2,307,495 | +0.76(+1.66%) |
Dec 11, 2009 | 46.23 | 46.58 | 45.54 | 45.90 | 2,673,149 | -0.27(-0.58%) |
Dec 10, 2009 | 45.86 | 46.49 | 45.69 | 46.17 | 2,262,130 | +0.70(+1.53%) |
Dec 09, 2009 | 45.71 | 45.92 | 45.09 | 45.47 | 3,074,395 | -0.25(-0.54%) |
Dec 08, 2009 | 46.15 | 46.33 | 45.55 | 45.72 | 3,557,500 | -0.59(-1.28%) |
Dec 07, 2009 | 46.13 | 46.51 | 46.07 | 46.31 | 2,800,316 | +0.24(+0.52%) |
Dec 04, 2009 | 45.85 | 46.62 | 45.65 | 46.07 | 2,792,809 | +0.53(+1.17%) |
Dec 03, 2009 | 45.71 | 46.16 | 45.54 | 45.54 | 3,121,155 | -0.23(-0.50%) |
Dec 02, 2009 | 45.69 | 46.15 | 45.59 | 45.77 | 2,257,419 | +0.16(+0.35%) |
Dec 01, 2009 | 45.34 | 45.84 | 44.98 | 45.61 | 4,067,648 | +0.63(+1.40%) |
Nov 30, 2009 | 45.87 | 45.92 | 44.51 | 44.98 | 3,469,401 | -0.24(-0.53%) |
Nov 27, 2009 | 44.81 | 45.53 | 44.59 | 45.22 | 1,674,076 | -0.30(-0.65%) |
Nov 25, 2009 | 45.38 | 45.56 | 44.79 | 45.51 | 2,641,788 | +0.34(+0.76%) |
Nov 24, 2009 | 44.62 | 45.34 | 44.51 | 45.17 | 3,463,604 | +0.58(+1.30%) |
Nov 23, 2009 | 44.81 | 45.14 | 44.31 | 44.59 | 2,700,486 | +0.25(+0.56%) |
Nov 20, 2009 | 44.12 | 44.43 | 43.77 | 44.34 | 3,801,796 | +0.13(+0.30%) |
Nov 19, 2009 | 44.28 | 44.37 | 43.84 | 44.21 | 3,368,663 | -0.06(-0.13%) |
Nov 18, 2009 | 43.85 | 44.40 | 43.66 | 44.26 | 4,093,946 | +0.32(+0.74%) |
Nov 17, 2009 | 43.29 | 43.94 | 42.90 | 43.94 | 3,861,550 | +0.61(+1.41%) |
Nov 16, 2009 | 42.66 | 43.63 | 42.53 | 43.33 | 3,612,827 | +0.86(+2.02%) |
Nov 13, 2009 | 41.76 | 42.88 | 41.51 | 42.47 | 5,760,667 | +0.12(+0.29%) |
Nov 12, 2009 | 42.42 | 42.93 | 42.23 | 42.35 | 3,151,553 | -0.27(-0.63%) |
Nov 11, 2009 | 42.96 | 43.25 | 42.45 | 42.62 | 2,643,987 | -0.35(-0.82%) |
Nov 10, 2009 | 43.02 | 43.24 | 42.58 | 42.97 | 3,580,202 | -0.26(-0.59%) |
Nov 09, 2009 | 42.88 | 43.23 | 42.76 | 43.23 | 2,720,225 | +0.49(+1.14%) |
Nov 06, 2009 | 42.25 | 43.06 | 42.05 | 42.74 | 4,143,594 | +0.14(+0.34%) |
Nov 05, 2009 | 42.17 | 43.00 | 42.16 | 42.60 | 4,730,106 | +0.64(+1.52%) |
Nov 04, 2009 | 42.20 | 42.56 | 41.89 | 41.96 | 2,610,143 | -0.18(-0.43%) |
Nov 03, 2009 | 42.32 | 42.53 | 41.65 | 42.14 | 4,696,981 | -0.33(-0.78%) |
Nov 02, 2009 | 42.91 | 43.21 | 42.31 | 42.47 | 3,083,916 | -0.38(-0.89%) |
Oct 30, 2009 | 43.44 | 44.45 | 42.67 | 42.85 | 4,307,006 | -0.86(-1.96%) |
Oct 29, 2009 | 43.27 | 43.81 | 42.97 | 43.71 | 2,966,916 | +0.57(+1.32%) |
Oct 28, 2009 | 43.24 | 43.67 | 42.84 | 43.14 | 4,973,464 | -0.38(-0.88%) |
Oct 27, 2009 | 44.45 | 44.60 | 43.42 | 43.52 | 4,547,547 | -0.86(-1.93%) |
Oct 26, 2009 | 45.23 | 45.79 | 44.30 | 44.38 | 4,785,080 | -1.01(-2.22%) |
Oct 23, 2009 | 45.23 | 45.60 | 45.00 | 45.39 | 4,562,495 | +0.58(+1.30%) |
Oct 22, 2009 | 46.20 | 46.20 | 43.92 | 44.81 | 6,535,510 | -0.25(-0.55%) |
Oct 21, 2009 | 44.93 | 45.92 | 44.81 | 45.05 | 7,275,407 | +0.07(+0.15%) |
Oct 20, 2009 | 44.89 | 45.15 | 44.85 | 44.99 | 4,048,585 | -0.39(-0.86%) |
Oct 19, 2009 | 45.00 | 45.65 | 44.78 | 45.38 | 3,282,190 | +0.24(+0.53%) |
Oct 16, 2009 | 44.91 | 45.42 | 44.65 | 45.14 | 3,310,029 | -0.02(-0.04%) |
Oct 15, 2009 | 44.53 | 45.44 | 44.53 | 45.16 | 3,575,890 | +0.36(+0.81%) |
Oct 14, 2009 | 43.74 | 44.97 | 43.59 | 44.80 | 5,404,576 | +1.34(+3.09%) |
Oct 13, 2009 | 42.85 | 43.51 | 42.85 | 43.45 | 4,000,919 | +0.41(+0.95%) |
Oct 12, 2009 | 43.08 | 43.41 | 42.78 | 43.05 | 1,852,784 | -0.29(-0.66%) |
Oct 09, 2009 | 43.17 | 43.60 | 43.00 | 43.33 | 2,975,202 | +0.10(+0.22%) |
Oct 08, 2009 | 43.77 | 44.05 | 43.17 | 43.24 | 2,873,085 | -0.33(-0.76%) |
Oct 07, 2009 | 43.09 | 43.57 | 42.68 | 43.57 | 2,664,756 | +0.47(+1.08%) |
Oct 06, 2009 | 42.46 | 43.38 | 42.45 | 43.10 | 2,938,815 | +0.66(+1.55%) |
Oct 05, 2009 | 42.27 | 42.83 | 41.84 | 42.45 | 3,360,761 | +0.35(+0.84%) |
Oct 02, 2009 | 41.03 | 42.27 | 40.85 | 42.09 | 5,083,324 | +0.75(+1.82%) |
Oct 01, 2009 | 41.67 | 42.38 | 41.13 | 41.34 | 7,877,020 | -0.25(-0.60%) |
Sep 30, 2009 | 41.58 | 41.69 | 40.82 | 41.59 | 7,913,128 | +0.06(+0.14%) |
Sep 29, 2009 | 41.90 | 42.25 | 41.18 | 41.53 | 7,372,159 | -0.67(-1.58%) |
Sep 28, 2009 | 42.08 | 42.31 | 41.43 | 42.20 | 5,525,265 | +0.30(+0.70%) |
Sep 25, 2009 | 42.61 | 42.66 | 41.85 | 41.90 | 4,511,905 | -0.72(-1.70%) |
Sep 24, 2009 | 43.19 | 43.46 | 42.57 | 42.63 | 2,566,364 | -0.50(-1.15%) |
Sep 23, 2009 | 43.86 | 44.06 | 43.12 | 43.12 | 2,709,541 | -0.75(-1.71%) |
Sep 22, 2009 | 43.86 | 44.13 | 43.74 | 43.87 | 3,594,178 | +0.17(+0.39%) |
Sep 21, 2009 | 42.52 | 43.86 | 42.45 | 43.70 | 6,038,745 | +0.97(+2.27%) |
Sep 18, 2009 | 43.60 | 43.74 | 42.64 | 42.73 | 7,897,160 | -0.78(-1.79%) |
Sep 17, 2009 | 43.25 | 43.68 | 43.11 | 43.51 | 3,964,414 | -0.27(-0.61%) |
Sep 16, 2009 | 43.47 | 43.85 | 42.95 | 43.78 | 5,356,048 | +0.49(+1.12%) |
Sep 15, 2009 | 44.71 | 44.71 | 43.24 | 43.29 | 10,515,223 | -2.03(-4.48%) |
Sep 14, 2009 | 44.81 | 45.46 | 44.76 | 45.32 | 3,042,432 | +0.43(+0.95%) |
Sep 11, 2009 | 44.54 | 45.42 | 44.46 | 44.89 | 3,845,528 | +0.56(+1.27%) |
Sep 10, 2009 | 43.72 | 44.40 | 43.44 | 44.33 | 2,527,327 | +0.68(+1.55%) |
Sep 09, 2009 | 42.62 | 43.65 | 42.53 | 43.65 | 2,507,965 | +1.00(+2.34%) |
Sep 08, 2009 | 42.74 | 43.05 | 42.29 | 42.65 | 1,961,803 | +0.09(+0.20%) |
Sep 04, 2009 | 42.35 | 42.71 | 41.92 | 42.57 | 2,113,754 | +0.22(+0.52%) |
Sep 03, 2009 | 41.45 | 42.38 | 41.45 | 42.35 | 2,886,634 | +1.13(+2.75%) |
Sep 02, 2009 | 42.45 | 42.45 | 41.07 | 41.22 | 5,923,691 | -1.38(-3.24%) |
Sep 01, 2009 | 42.85 | 43.57 | 42.40 | 42.60 | 2,589,702 | -0.46(-1.06%) |
Aug 31, 2009 | 43.14 | 43.59 | 42.61 | 43.05 | 2,987,757 | -0.23(-0.53%) |
Aug 28, 2009 | 43.51 | 43.65 | 42.76 | 43.28 | 2,079,066 | -0.05(-0.11%) |
Aug 27, 2009 | 43.45 | 43.64 | 42.81 | 43.33 | 2,017,837 | -0.13(-0.31%) |
Aug 26, 2009 | 43.61 | 43.84 | 43.29 | 43.46 | 2,172,399 | -0.13(-0.31%) |
Aug 25, 2009 | 43.30 | 44.04 | 43.16 | 43.60 | 3,536,437 | +0.42(+0.97%) |
Aug 24, 2009 | 43.79 | 43.85 | 43.11 | 43.18 | 3,153,904 | -0.31(-0.72%) |
Aug 21, 2009 | 43.64 | 43.90 | 43.29 | 43.49 | 3,746,771 | +0.23(+0.53%) |
Aug 20, 2009 | 42.93 | 43.33 | 42.72 | 43.26 | 2,698,201 | +0.45(+1.05%) |
Aug 19, 2009 | 42.46 | 42.91 | 42.25 | 42.82 | 3,783,095 | +0.05(+0.11%) |
Aug 18, 2009 | 42.63 | 43.00 | 42.32 | 42.77 | 3,426,697 | +0.21(+0.49%) |
Aug 17, 2009 | 42.58 | 42.85 | 41.99 | 42.56 | 4,411,599 | -0.36(-0.84%) |
Aug 14, 2009 | 44.31 | 44.31 | 42.50 | 42.92 | 4,253,343 | -1.62(-3.63%) |
Aug 13, 2009 | 43.92 | 44.57 | 42.90 | 44.54 | 4,558,909 | +0.86(+1.96%) |
Aug 12, 2009 | 42.38 | 44.01 | 42.21 | 43.68 | 3,907,139 | +1.18(+2.78%) |
Aug 11, 2009 | 43.22 | 43.43 | 42.30 | 42.50 | 3,002,047 | -0.90(-2.06%) |
Aug 10, 2009 | 43.05 | 43.44 | 42.52 | 43.40 | 2,832,527 | +0.34(+0.80%) |
Aug 07, 2009 | 42.88 | 43.44 | 42.84 | 43.05 | 2,460,849 | +0.50(+1.19%) |
Aug 06, 2009 | 43.11 | 43.33 | 42.18 | 42.55 | 3,162,198 | -0.49(-1.13%) |
Aug 05, 2009 | 43.24 | 43.43 | 42.44 | 43.04 | 2,632,964 | -0.03(-0.06%) |
Aug 04, 2009 | 43.43 | 43.72 | 42.97 | 43.06 | 2,872,646 | -0.46(-1.05%) |
Aug 03, 2009 | 43.59 | 43.61 | 42.77 | 43.52 | 3,859,761 | +0.40(+0.93%) |
Jul 31, 2009 | 43.12 | 43.79 | 42.99 | 43.12 | 2,602,988 | -0.22(-0.51%) |
Jul 30, 2009 | 43.57 | 43.79 | 42.39 | 43.34 | 3,933,073 | +0.11(+0.26%) |
Jul 29, 2009 | 42.16 | 43.62 | 42.01 | 43.23 | 5,993,658 | +0.97(+2.30%) |
Jul 28, 2009 | 42.03 | 42.50 | 41.72 | 42.25 | 2,892,255 | +0.25(+0.59%) |
Jul 27, 2009 | 42.12 | 42.45 | 41.66 | 42.01 | 2,964,447 | -0.27(-0.63%) |
Jul 24, 2009 | 41.72 | 42.58 | 41.62 | 42.27 | 105 | +0.44(+1.05%) |
Jul 23, 2009 | 42.49 | 44.06 | 41.51 | 41.84 | 15,814,331 | +2.01(+5.05%) |
Jul 22, 2009 | 39.30 | 39.98 | 39.06 | 39.83 | 4,287,502 | +0.18(+0.46%) |
Jul 21, 2009 | 39.91 | 40.23 | 39.32 | 39.65 | 3,128,849 | -0.02(-0.05%) |
Jul 20, 2009 | 39.04 | 39.73 | 38.86 | 39.66 | 2,916,780 | +0.73(+1.88%) |
Jul 17, 2009 | 38.77 | 39.01 | 38.37 | 38.93 | 2,855,475 | +0.15(+0.39%) |
Jul 16, 2009 | 38.03 | 38.94 | 37.97 | 38.78 | 3,883,055 | +0.70(+1.85%) |
Jul 15, 2009 | 37.76 | 38.29 | 37.62 | 38.07 | 3,773,402 | +0.60(+1.60%) |
Jul 14, 2009 | 37.48 | 37.48 | 36.68 | 37.47 | 2,905,418 | +0.11(+0.31%) |
Jul 13, 2009 | 36.59 | 37.49 | 36.59 | 37.36 | 3,539,587 | +0.81(+2.21%) |
Jul 10, 2009 | 36.04 | 37.89 | 35.34 | 36.55 | 2,422,983 | +0.24(+0.66%) |
Jul 09, 2009 | 36.48 | 36.84 | 36.01 | 36.31 | 3,126,633 | +0.07(+0.18%) |
Jul 08, 2009 | 37.00 | 37.61 | 36.11 | 36.25 | 3,907,066 | -0.59(-1.60%) |
Jul 07, 2009 | 37.68 | 37.94 | 36.74 | 36.84 | 2,787,560 | -0.99(-2.62%) |
Jul 06, 2009 | 37.29 | 37.93 | 37.21 | 37.83 | 3,113,038 | +0.69(+1.85%) |
Jul 02, 2009 | 37.97 | 38.37 | 37.14 | 37.14 | 3,080,417 | -1.32(-3.44%) |
Jul 01, 2009 | 39.08 | 39.20 | 38.35 | 38.46 | 4,115,363 | -0.36(-0.93%) |
Jun 30, 2009 | 39.85 | 39.85 | 38.67 | 38.83 | 3,608,062 | -1.00(-2.51%) |
Jun 29, 2009 | 40.06 | 40.27 | 39.05 | 39.83 | 2,822,087 | -0.09(-0.21%) |
Jun 26, 2009 | 39.84 | 40.05 | 39.17 | 39.91 | 4,503,713 | +0.11(+0.29%) |
Jun 25, 2009 | 38.83 | 39.82 | 38.68 | 39.80 | 4,566,280 | +1.45(+3.77%) |
Jun 24, 2009 | 37.73 | 38.63 | 37.46 | 38.35 | 5,956,675 | +0.94(+2.52%) |
Jun 23, 2009 | 38.20 | 38.59 | 37.27 | 37.41 | 3,954,684 | -0.53(-1.41%) |
Jun 22, 2009 | 39.07 | 39.31 | 37.94 | 37.94 | 3,648,975 | -1.46(-3.70%) |
Jun 19, 2009 | 39.14 | 39.78 | 38.95 | 39.40 | 4,610,359 | +0.27(+0.68%) |
Jun 18, 2009 | 38.95 | 39.46 | 38.81 | 39.13 | 3,419,503 | +0.17(+0.44%) |
Jun 17, 2009 | 38.31 | 39.30 | 37.95 | 38.96 | 4,851,672 | +0.68(+1.77%) |
Jun 16, 2009 | 38.69 | 39.24 | 37.93 | 38.28 | 5,947,874 | -0.21(-0.54%) |
Jun 15, 2009 | 39.49 | 39.62 | 38.31 | 38.49 | 4,808,379 | -1.30(-3.28%) |
Jun 12, 2009 | 39.56 | 40.01 | 39.32 | 39.80 | 3,234,124 | -0.08(-0.19%) |
Jun 11, 2009 | 39.75 | 40.45 | 39.75 | 39.87 | 5,260,741 | +0.16(+0.41%) |
Jun 10, 2009 | 38.87 | 39.71 | 38.72 | 39.71 | 6,314,352 | +0.87(+2.23%) |
Jun 09, 2009 | 38.03 | 39.09 | 37.83 | 38.85 | 5,070,671 | +1.08(+2.85%) |
Jun 08, 2009 | 37.20 | 38.10 | 37.07 | 37.77 | 4,284,297 | -0.31(-0.83%) |
Jun 05, 2009 | 37.63 | 38.52 | 37.48 | 38.08 | 4,585,662 | +0.62(+1.65%) |
Jun 04, 2009 | 37.60 | 37.66 | 36.72 | 37.46 | 5,470,297 | +0.01(+0.03%) |
Jun 03, 2009 | 37.85 | 38.08 | 36.98 | 37.45 | 6,434,074 | -0.71(-1.87%) |
Jun 02, 2009 | 37.97 | 38.43 | 37.57 | 38.17 | 6,400,007 | +0.22(+0.58%) |
Jun 01, 2009 | 37.45 | 38.27 | 37.21 | 37.95 | 5,848,032 | +0.90(+2.42%) |
May 29, 2009 | 36.60 | 37.24 | 36.15 | 37.06 | 5,687,519 | +0.50(+1.35%) |
May 28, 2009 | 36.47 | 36.66 | 35.66 | 36.56 | 4,171,538 | +0.40(+1.11%) |
May 27, 2009 | 36.25 | 36.98 | 35.81 | 36.16 | 6,083,046 | -0.04(-0.11%) |
May 26, 2009 | 35.24 | 36.42 | 34.54 | 36.20 | 7,552,444 | +1.67(+4.83%) |
May 22, 2009 | 33.65 | 34.94 | 33.62 | 34.53 | 4,908,624 | +0.90(+2.66%) |
May 21, 2009 | 33.91 | 34.10 | 33.44 | 33.64 | 3,672,660 | -0.54(-1.59%) |
May 20, 2009 | 34.42 | 34.59 | 33.86 | 34.18 | 5,783,569 | -0.06(-0.17%) |
May 19, 2009 | 33.60 | 34.33 | 33.43 | 34.24 | 3,181,295 | +0.46(+1.35%) |
May 18, 2009 | 33.36 | 33.93 | 32.97 | 33.78 | 3,586,655 | +0.31(+0.94%) |
May 15, 2009 | 33.60 | 33.87 | 33.13 | 33.46 | 3,403,361 | -0.48(-1.40%) |
May 14, 2009 | 34.23 | 34.59 | 33.60 | 33.94 | 3,575,945 | -0.30(-0.89%) |
May 13, 2009 | 34.77 | 34.87 | 34.06 | 34.25 | 4,383,784 | -0.94(-2.68%) |
May 12, 2009 | 34.98 | 35.23 | 34.49 | 35.19 | 3,655,599 | +0.50(+1.43%) |
May 11, 2009 | 34.47 | 34.99 | 34.27 | 34.69 | 3,167,591 | -0.25(-0.71%) |
May 08, 2009 | 35.15 | 35.61 | 34.67 | 34.94 | 4,958,414 | +0.14(+0.41%) |
May 07, 2009 | 34.26 | 34.92 | 33.78 | 34.80 | 5,814,578 | +0.91(+2.70%) |
May 06, 2009 | 34.96 | 35.24 | 33.64 | 33.88 | 5,393,071 | -0.94(-2.71%) |
May 05, 2009 | 35.06 | 35.59 | 34.47 | 34.83 | 4,812,202 | -0.41(-1.16%) |
May 04, 2009 | 35.34 | 35.38 | 35.09 | 35.24 | 7,344,683 | +0.43(+1.23%) |
May 01, 2009 | 33.36 | 35.37 | 32.96 | 34.81 | 8,917,059 | +1.40(+4.19%) |
Apr 30, 2009 | 32.73 | 34.44 | 32.35 | 33.41 | 8,351,408 | +1.08(+3.33%) |
Apr 29, 2009 | 32.40 | 32.59 | 31.61 | 32.33 | 8,182,212 | +0.17(+0.53%) |
Apr 28, 2009 | 30.85 | 32.41 | 30.73 | 32.16 | 8,683,149 | +0.93(+2.99%) |
Apr 27, 2009 | 31.33 | 31.71 | 30.95 | 31.23 | 8,565,197 | -0.34(-1.09%) |
Apr 24, 2009 | 31.03 | 32.63 | 30.64 | 31.57 | 12,171,493 | +0.72(+2.35%) |
Apr 23, 2009 | 30.71 | 31.41 | 29.36 | 30.85 | 34,242,520 | -2.67(-7.96%) |
Apr 22, 2009 | 33.98 | 34.28 | 33.17 | 33.51 | 5,585,662 | -0.60(-1.76%) |
Apr 21, 2009 | 34.53 | 34.95 | 33.67 | 34.11 | 4,530,084 | -0.70(-2.00%) |
Apr 20, 2009 | 35.35 | 35.63 | 34.63 | 34.81 | 3,223,013 | -1.07(-2.97%) |
Apr 17, 2009 | 35.66 | 36.05 | 35.09 | 35.87 | 3,580,040 | +0.49(+1.37%) |
Apr 16, 2009 | 34.63 | 35.69 | 34.55 | 35.39 | 3,379,191 | +0.72(+2.09%) |
Apr 15, 2009 | 34.55 | 34.68 | 34.02 | 34.66 | 3,999,218 | +0.01(+0.03%) |
Apr 14, 2009 | 35.09 | 35.35 | 34.52 | 34.66 | 3,250,596 | -0.73(-2.07%) |
Apr 13, 2009 | 34.99 | 35.59 | 34.77 | 35.39 | 2,691,484 | +0.02(+0.05%) |
Apr 09, 2009 | 34.32 | 35.40 | 34.32 | 35.37 | 3,408,819 | +1.16(+3.40%) |
Apr 08, 2009 | 34.08 | 34.51 | 33.62 | 34.21 | 2,157,646 | +0.31(+0.93%) |
Apr 07, 2009 | 34.10 | 34.58 | 33.66 | 33.89 | 2,331,381 | -0.66(-1.90%) |
Apr 06, 2009 | 33.60 | 34.75 | 33.60 | 34.55 | 3,387,023 | +0.71(+2.11%) |
Apr 03, 2009 | 34.10 | 34.47 | 33.67 | 33.84 | 4,332,517 | -0.30(-0.89%) |
Apr 02, 2009 | 33.20 | 34.54 | 32.46 | 34.14 | 6,439,665 | +1.40(+4.28%) |
Apr 01, 2009 | 33.62 | 33.73 | 32.18 | 32.74 | 7,033,809 | -1.23(-3.62%) |
Mar 31, 2009 | 34.13 | 34.58 | 33.80 | 33.97 | 5,877,548 | -0.22(-0.64%) |
Mar 30, 2009 | 34.27 | 34.41 | 33.46 | 34.19 | 3,882,365 | -0.91(-2.60%) |
Mar 26, 2009 | 33.72 | 35.11 | 33.34 | 35.10 | 7,790,744 | +1.69(+5.04%) |
Mar 25, 2009 | 32.67 | 34.00 | 32.58 | 33.42 | 4,548,472 | +0.50(+1.53%) |
Mar 24, 2009 | 32.80 | 33.47 | 32.61 | 32.91 | 4,687,135 | -0.32(-0.97%) |
Mar 23, 2009 | 32.72 | 33.35 | 32.60 | 33.24 | 5,236,004 | +1.51(+4.77%) |
Mar 20, 2009 | 32.35 | 32.59 | 31.55 | 31.72 | 4,191,795 | -0.62(-1.93%) |
Mar 19, 2009 | 32.86 | 33.05 | 31.88 | 32.35 | 5,283,795 | -0.12(-0.37%) |
Mar 18, 2009 | 33.34 | 33.64 | 32.16 | 32.46 | 8,467,197 | -1.02(-3.04%) |
Mar 17, 2009 | 33.07 | 33.86 | 33.01 | 33.48 | 6,714,479 | +0.37(+1.12%) |
Mar 16, 2009 | 33.37 | 33.68 | 33.04 | 33.11 | 5,868,208 | +0.08(+0.23%) |
Mar 13, 2009 | 32.55 | 33.27 | 32.24 | 33.04 | 0 | +0.80(+2.48%) |
Mar 12, 2009 | 31.83 | 32.59 | 31.02 | 32.24 | 8,594,830 | +0.33(+1.04%) |
Mar 11, 2009 | 32.57 | 33.23 | 31.86 | 31.90 | 6,010,346 | -0.46(-1.41%) |
Mar 10, 2009 | 31.88 | 32.68 | 31.47 | 32.36 | 6,643,382 | +1.08(+3.44%) |
Mar 09, 2009 | 32.06 | 32.19 | 30.49 | 31.28 | 7,170,565 | -1.25(-3.83%) |
Mar 06, 2009 | 32.77 | 33.46 | 31.73 | 32.53 | 0 | -0.38(-1.16%) |
Mar 05, 2009 | 34.03 | 34.03 | 32.37 | 32.91 | 4,795,596 | -1.43(-4.16%) |
Mar 04, 2009 | 33.24 | 34.82 | 33.08 | 34.34 | 4,029,673 | +1.10(+3.32%) |
Mar 02, 2009 | 34.01 | 34.05 | 33.04 | 33.24 | 6,544,410 | -1.30(-3.75%) |
Feb 27, 2009 | 34.02 | 35.35 | 33.82 | 34.53 | 0 | +0.15(+0.44%) |
Feb 26, 2009 | 35.59 | 35.59 | 34.18 | 34.38 | 6,537,581 | -0.79(-2.25%) |
Feb 25, 2009 | 36.07 | 36.21 | 34.72 | 35.17 | 3,656,376 | -0.94(-2.61%) |
Feb 24, 2009 | 35.11 | 36.29 | 34.90 | 36.11 | 3,349,440 | +1.43(+4.12%) |
Feb 23, 2009 | 35.51 | 35.66 | 34.49 | 34.68 | 4,461,517 | -0.56(-1.59%) |
Feb 20, 2009 | 35.55 | 36.02 | 34.49 | 35.25 | 5,098,279 | -0.89(-2.45%) |
Feb 19, 2009 | 36.31 | 36.99 | 36.06 | 36.13 | 3,230,498 | +0.15(+0.42%) |
Feb 18, 2009 | 37.02 | 37.02 | 35.44 | 35.98 | 4,951,102 | -0.73(-2.00%) |
Feb 17, 2009 | 37.08 | 37.45 | 36.34 | 36.71 | 4,439,459 | -1.30(-3.43%) |
Feb 13, 2009 | 36.97 | 38.37 | 36.97 | 38.02 | 5,053,357 | +0.87(+2.33%) |
Feb 12, 2009 | 36.26 | 37.20 | 35.58 | 37.15 | 4,091,808 | +0.39(+1.06%) |
Feb 11, 2009 | 36.16 | 37.00 | 35.94 | 36.76 | 3,041,925 | +0.66(+1.82%) |
Feb 10, 2009 | 37.40 | 37.77 | 35.89 | 36.10 | 7,568,205 | -1.52(-4.05%) |
Feb 09, 2009 | 38.12 | 38.42 | 37.21 | 37.63 | 3,578,682 | -0.47(-1.22%) |
Feb 06, 2009 | 36.56 | 38.31 | 36.56 | 38.09 | 6,273,365 | +1.03(+2.77%) |
Feb 05, 2009 | 35.24 | 37.26 | 35.14 | 37.06 | 7,540,208 | +1.75(+4.96%) |
Feb 04, 2009 | 35.78 | 37.32 | 35.00 | 35.31 | 11,035,791 | +0.37(+1.06%) |
Feb 03, 2009 | 34.32 | 35.38 | 33.94 | 34.94 | 5,377,402 | +0.80(+2.34%) |