Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 41.92 | 42.01 | 41.52 | 41.61 | 16,180,917 | -0.28(-0.66%) |
Feb 25, 2010 | 41.58 | 42.00 | 41.44 | 41.89 | 15,336,521 | -0.12(-0.28%) |
Feb 24, 2010 | 41.57 | 42.06 | 41.52 | 42.01 | 19,477,482 | +0.44(+1.06%) |
Feb 23, 2010 | 41.58 | 41.97 | 41.38 | 41.57 | 18,169,400 | -0.14(-0.33%) |
Feb 22, 2010 | 41.88 | 42.01 | 41.63 | 41.71 | 14,712,674 | -0.02(-0.05%) |
Feb 19, 2010 | 41.61 | 41.92 | 41.44 | 41.73 | 16,572,100 | +0.04(+0.09%) |
Feb 18, 2010 | 41.25 | 41.76 | 41.00 | 41.69 | 26,929,840 | +0.36(+0.86%) |
Feb 17, 2010 | 41.30 | 41.41 | 41.11 | 41.33 | 21,873,492 | +0.01(+0.03%) |
Feb 16, 2010 | 41.17 | 41.34 | 41.00 | 41.32 | 20,183,520 | +0.70(+1.73%) |
Feb 12, 2010 | 40.61 | 40.61 | 40.61 | 40.61 | 24,616,620 | -0.13(-0.32%) |
Feb 11, 2010 | 40.39 | 40.88 | 40.29 | 40.75 | 15,789,358 | +0.19(+0.47%) |
Feb 10, 2010 | 40.60 | 40.67 | 40.26 | 40.56 | 14,985,301 | -0.06(-0.15%) |
Feb 09, 2010 | 40.36 | 40.77 | 40.12 | 40.61 | 17,376,530 | +0.53(+1.31%) |
Feb 08, 2010 | 40.15 | 40.45 | 39.99 | 40.09 | 17,383,564 | -0.22(-0.55%) |
Feb 05, 2010 | 40.17 | 40.40 | 39.74 | 40.31 | 22,572,882 | -0.07(-0.16%) |
Feb 04, 2010 | 40.90 | 41.00 | 40.32 | 40.38 | 21,668,430 | -0.84(-2.04%) |
Feb 03, 2010 | 41.26 | 41.34 | 41.01 | 41.22 | 16,853,966 | -0.14(-0.35%) |
Feb 02, 2010 | 40.73 | 41.46 | 40.55 | 41.36 | 26,885,896 | +0.70(+1.73%) |
Feb 01, 2010 | 40.67 | 40.93 | 40.45 | 40.66 | 19,617,084 | +0.18(+0.45%) |
Jan 29, 2010 | 40.71 | 40.93 | 40.42 | 40.48 | 25,953,698 | -0.09(-0.21%) |
Jan 28, 2010 | 40.56 | 41.63 | 40.50 | 40.56 | 40,950,560 | +0.57(+1.43%) |
Jan 27, 2010 | 39.76 | 40.10 | 39.42 | 39.99 | 23,156,810 | +0.08(+0.20%) |
Jan 26, 2010 | 39.57 | 40.08 | 39.46 | 39.91 | 19,888,696 | +0.04(+0.10%) |
Jan 25, 2010 | 40.00 | 40.10 | 39.56 | 39.87 | 17,686,164 | +0.21(+0.53%) |
Jan 22, 2010 | 39.29 | 39.91 | 38.94 | 39.66 | 26,920,206 | +0.31(+0.79%) |
Jan 21, 2010 | 39.83 | 40.07 | 39.10 | 39.35 | 21,742,906 | -0.40(-1.01%) |
Jan 20, 2010 | 40.09 | 40.10 | 39.52 | 39.75 | 17,575,144 | -0.55(-1.35%) |
Jan 19, 2010 | 39.70 | 40.37 | 39.70 | 40.30 | 17,732,260 | +0.59(+1.48%) |
Jan 15, 2010 | 40.22 | 39.71 | 39.71 | 39.71 | 24,150,122 | -0.50(-1.23%) |
Jan 14, 2010 | 40.10 | 40.31 | 40.08 | 40.21 | 13,997,637 | +0.04(+0.10%) |
Jan 13, 2010 | 39.85 | 40.34 | 39.77 | 40.17 | 25,987,702 | +0.41(+1.03%) |
Jan 12, 2010 | 39.63 | 40.06 | 39.50 | 39.76 | 20,614,966 | +0.45(+1.15%) |
Jan 11, 2010 | 39.23 | 39.35 | 38.53 | 39.31 | 22,628,138 | -0.16(-0.40%) |
Jan 08, 2010 | 39.41 | 39.52 | 39.21 | 39.46 | 12,967,672 | -0.05(-0.13%) |
Jan 07, 2010 | 39.55 | 39.63 | 39.33 | 39.52 | 13,741,643 | -0.22(-0.54%) |
Jan 06, 2010 | 39.79 | 39.80 | 39.50 | 39.73 | 15,175,247 | -0.19(-0.47%) |
Jan 05, 2010 | 39.91 | 40.01 | 39.57 | 39.92 | 13,246,957 | +0.01(+0.03%) |
Jan 04, 2010 | 39.90 | 40.03 | 39.59 | 39.91 | 14,076,235 | +0.32(+0.81%) |
Dec 31, 2009 | 40.17 | 39.59 | 39.59 | 39.59 | 9,100,845 | -0.48(-1.21%) |
Dec 30, 2009 | 40.08 | 40.41 | 39.93 | 40.07 | 8,678,000 | -0.14(-0.34%) |
Dec 29, 2009 | 39.93 | 40.40 | 39.93 | 40.21 | 11,151,867 | +0.22(+0.54%) |
Dec 28, 2009 | 40.17 | 40.25 | 39.69 | 39.99 | 10,537,940 | -0.02(-0.05%) |
Dec 24, 2009 | 39.99 | 40.14 | 39.86 | 40.01 | 5,141,415 | -0.02(-0.05%) |
Dec 23, 2009 | 39.87 | 40.06 | 39.67 | 40.03 | 8,636,866 | +0.01(+0.02%) |
Dec 22, 2009 | 39.92 | 40.16 | 39.84 | 40.02 | 10,994,793 | -0.14(-0.36%) |
Dec 21, 2009 | 40.25 | 40.38 | 39.98 | 40.17 | 14,626,514 | -0.02(-0.05%) |
Dec 18, 2009 | 40.47 | 40.48 | 39.44 | 40.19 | 34,992,816 | -0.03(-0.07%) |
Dec 17, 2009 | 40.48 | 40.56 | 40.18 | 40.21 | 16,821,946 | -0.52(-1.27%) |
Dec 16, 2009 | 40.73 | 40.92 | 40.56 | 40.73 | 15,129,925 | +0.17(+0.42%) |
Dec 15, 2009 | 40.94 | 41.02 | 40.41 | 40.56 | 17,684,576 | -0.58(-1.41%) |
Dec 14, 2009 | 41.06 | 41.19 | 40.91 | 41.14 | 14,604,146 | +0.44(+1.07%) |
Dec 11, 2009 | 40.67 | 41.04 | 40.62 | 40.70 | 13,680,650 | +0.07(+0.16%) |
Dec 10, 2009 | 40.71 | 41.04 | 40.53 | 40.64 | 15,362,174 | +0.00(+0.00%) |
Dec 09, 2009 | 40.44 | 40.75 | 40.29 | 40.64 | 13,965,148 | +0.24(+0.60%) |
Dec 08, 2009 | 40.57 | 40.68 | 40.22 | 40.40 | 17,105,516 | -0.39(-0.96%) |
Dec 07, 2009 | 40.74 | 40.96 | 40.51 | 40.79 | 13,704,377 | -0.08(-0.21%) |
Dec 04, 2009 | 41.23 | 41.33 | 40.64 | 40.87 | 17,306,598 | +0.03(+0.06%) |
Dec 03, 2009 | 41.19 | 41.37 | 40.76 | 40.85 | 15,077,229 | -0.41(-1.00%) |
Dec 02, 2009 | 41.09 | 41.39 | 41.04 | 41.26 | 13,820,460 | +0.18(+0.45%) |
Dec 01, 2009 | 40.88 | 41.36 | 40.87 | 41.08 | 14,642,555 | +0.37(+0.90%) |
Nov 30, 2009 | 40.72 | 41.13 | 40.56 | 40.71 | 18,964,388 | -0.08(-0.21%) |
Nov 27, 2009 | 40.41 | 40.97 | 40.22 | 40.80 | 9,488,727 | -0.25(-0.62%) |
Nov 25, 2009 | 41.10 | 41.45 | 40.94 | 41.05 | 12,627,537 | +0.05(+0.11%) |
Nov 24, 2009 | 40.98 | 41.10 | 40.73 | 41.00 | 14,962,841 | +0.05(+0.11%) |
Nov 23, 2009 | 40.61 | 41.11 | 40.56 | 40.96 | 16,206,181 | +0.61(+1.50%) |
Nov 20, 2009 | 40.48 | 40.63 | 40.14 | 40.35 | 18,920,406 | -0.23(-0.56%) |
Nov 19, 2009 | 40.59 | 40.67 | 40.16 | 40.58 | 14,247,407 | -0.17(-0.42%) |
Nov 18, 2009 | 40.61 | 40.78 | 40.31 | 40.75 | 18,353,068 | +0.07(+0.16%) |
Nov 17, 2009 | 40.60 | 40.93 | 40.53 | 40.68 | 17,569,474 | +0.03(+0.06%) |
Nov 16, 2009 | 40.48 | 40.93 | 40.44 | 40.66 | 19,208,884 | +0.43(+1.07%) |
Nov 13, 2009 | 40.02 | 40.38 | 39.85 | 40.23 | 18,061,938 | +0.20(+0.51%) |
Nov 12, 2009 | 40.55 | 40.56 | 39.97 | 40.02 | 21,550,094 | -0.61(-1.49%) |
Nov 11, 2009 | 40.40 | 40.66 | 40.17 | 40.63 | 15,068,595 | +0.24(+0.60%) |
Nov 10, 2009 | 40.21 | 40.72 | 40.14 | 40.39 | 22,897,408 | +0.01(+0.02%) |
Nov 09, 2009 | 39.95 | 40.42 | 39.72 | 40.38 | 21,921,178 | +0.53(+1.33%) |
Nov 06, 2009 | 39.29 | 40.08 | 39.18 | 39.85 | 24,518,544 | +0.46(+1.16%) |
Nov 05, 2009 | 38.68 | 39.59 | 38.58 | 39.40 | 24,976,520 | +0.86(+2.22%) |
Nov 04, 2009 | 38.48 | 38.95 | 38.33 | 38.54 | 20,179,718 | +0.29(+0.77%) |
Nov 03, 2009 | 38.16 | 38.47 | 38.00 | 38.25 | 18,492,688 | -0.24(-0.63%) |
Nov 02, 2009 | 38.12 | 38.52 | 37.87 | 38.49 | 22,574,390 | +0.62(+1.64%) |
Oct 30, 2009 | 38.64 | 38.88 | 37.78 | 37.87 | 32,747,790 | -1.01(-2.59%) |
Oct 29, 2009 | 38.78 | 39.16 | 38.46 | 38.88 | 40,647,632 | +1.51(+4.04%) |
Oct 28, 2009 | 37.20 | 37.81 | 37.20 | 37.37 | 23,957,856 | +0.03(+0.09%) |
Oct 27, 2009 | 37.14 | 37.49 | 37.00 | 37.33 | 15,979,084 | +0.18(+0.49%) |
Oct 26, 2009 | 37.64 | 37.78 | 36.94 | 37.15 | 16,009,170 | -0.48(-1.28%) |
Oct 23, 2009 | 37.56 | 37.69 | 37.35 | 37.63 | 16,558,713 | -0.32(-0.84%) |
Oct 22, 2009 | 37.53 | 38.08 | 37.46 | 37.95 | 15,724,111 | +0.42(+1.11%) |
Oct 21, 2009 | 37.82 | 38.03 | 37.48 | 37.54 | 17,564,994 | -0.42(-1.10%) |
Oct 20, 2009 | 37.93 | 38.07 | 37.81 | 37.95 | 17,339,230 | +0.22(+0.59%) |
Oct 19, 2009 | 37.55 | 37.88 | 37.36 | 37.73 | 12,093,979 | +0.23(+0.61%) |
Oct 16, 2009 | 37.30 | 37.67 | 37.28 | 37.50 | 18,761,130 | +0.13(+0.35%) |
Oct 15, 2009 | 37.40 | 37.50 | 37.13 | 37.37 | 18,062,972 | -0.05(-0.12%) |
Oct 14, 2009 | 37.54 | 37.54 | 37.24 | 37.42 | 12,842,529 | +0.03(+0.09%) |
Oct 13, 2009 | 37.46 | 37.46 | 37.11 | 37.39 | 17,276,670 | -0.16(-0.42%) |
Oct 12, 2009 | 38.07 | 38.11 | 37.49 | 37.54 | 12,142,390 | -0.04(-0.10%) |
Oct 09, 2009 | 37.44 | 37.63 | 37.41 | 37.58 | 9,904,839 | -0.06(-0.16%) |
Oct 08, 2009 | 37.46 | 37.77 | 37.31 | 37.64 | 19,629,890 | +0.46(+1.23%) |
Oct 07, 2009 | 37.22 | 37.27 | 37.06 | 37.18 | 11,652,963 | -0.05(-0.14%) |
Oct 06, 2009 | 37.14 | 37.37 | 37.08 | 37.24 | 18,379,014 | +0.23(+0.62%) |
Oct 05, 2009 | 37.08 | 37.18 | 36.58 | 37.01 | 16,663,037 | -0.05(-0.12%) |
Oct 02, 2009 | 36.83 | 37.16 | 36.69 | 37.05 | 20,046,200 | +0.08(+0.23%) |
Oct 01, 2009 | 37.63 | 37.63 | 36.85 | 36.97 | 24,248,842 | -0.85(-2.24%) |
Sep 30, 2009 | 37.77 | 37.96 | 37.44 | 37.82 | 21,514,246 | +0.01(+0.02%) |
Sep 29, 2009 | 38.09 | 38.11 | 37.71 | 37.81 | 11,678,476 | -0.41(-1.08%) |
Sep 28, 2009 | 38.01 | 38.30 | 37.88 | 38.22 | 13,796,382 | +0.35(+0.91%) |
Sep 25, 2009 | 37.87 | 38.20 | 37.82 | 37.88 | 20,641,560 | +0.11(+0.29%) |
Sep 24, 2009 | 37.47 | 37.85 | 37.41 | 37.77 | 20,813,396 | +0.39(+1.03%) |
Sep 23, 2009 | 37.44 | 37.90 | 37.31 | 37.38 | 22,378,248 | +0.01(+0.02%) |
Sep 22, 2009 | 37.41 | 37.55 | 37.19 | 37.37 | 17,638,866 | +0.09(+0.25%) |
Sep 21, 2009 | 37.45 | 37.52 | 37.05 | 37.28 | 17,808,292 | -0.14(-0.38%) |
Sep 18, 2009 | 36.94 | 37.55 | 36.89 | 37.43 | 39,638,444 | +1.03(+2.82%) |
Sep 17, 2009 | 36.13 | 36.64 | 36.11 | 36.40 | 16,334,486 | +0.63(+1.77%) |
Sep 16, 2009 | 35.96 | 36.20 | 35.66 | 35.77 | 19,778,024 | -0.16(-0.46%) |
Sep 15, 2009 | 36.28 | 36.32 | 35.84 | 35.93 | 17,879,818 | -0.18(-0.49%) |
Sep 14, 2009 | 36.06 | 36.23 | 35.94 | 36.11 | 17,060,006 | -0.22(-0.61%) |
Sep 11, 2009 | 36.64 | 36.83 | 36.17 | 36.33 | 19,452,154 | -0.26(-0.71%) |
Sep 10, 2009 | 36.06 | 36.77 | 36.03 | 36.59 | 40,981,904 | +1.49(+4.24%) |
Sep 09, 2009 | 35.39 | 35.45 | 34.95 | 35.10 | 17,073,990 | -0.29(-0.81%) |
Sep 08, 2009 | 34.90 | 35.39 | 34.74 | 35.39 | 24,006,116 | +0.87(+2.53%) |
Sep 04, 2009 | 34.47 | 34.61 | 34.38 | 34.51 | 11,529,072 | -0.01(-0.02%) |
Sep 03, 2009 | 34.57 | 34.62 | 34.29 | 34.52 | 13,968,651 | +0.05(+0.13%) |
Sep 02, 2009 | 34.57 | 34.75 | 34.44 | 34.47 | 13,592,082 | -0.16(-0.47%) |
Sep 01, 2009 | 35.16 | 35.28 | 34.53 | 34.64 | 22,091,250 | -0.69(-1.96%) |
Aug 31, 2009 | 34.61 | 35.34 | 34.48 | 35.33 | 23,535,296 | +0.60(+1.73%) |
Aug 28, 2009 | 34.68 | 34.86 | 34.38 | 34.73 | 13,782,090 | +0.08(+0.25%) |
Aug 27, 2009 | 34.80 | 34.87 | 34.41 | 34.64 | 15,920,407 | -0.20(-0.56%) |
Aug 26, 2009 | 34.87 | 35.13 | 34.79 | 34.84 | 14,376,476 | -0.03(-0.07%) |
Aug 25, 2009 | 34.91 | 35.25 | 34.71 | 34.87 | 19,422,590 | +0.04(+0.11%) |
Aug 24, 2009 | 35.11 | 35.21 | 34.59 | 34.83 | 18,044,670 | -0.16(-0.45%) |
Aug 21, 2009 | 34.90 | 35.11 | 34.61 | 34.98 | 20,331,240 | +0.37(+1.06%) |
Aug 20, 2009 | 34.56 | 34.70 | 34.38 | 34.62 | 12,974,731 | +0.14(+0.42%) |
Aug 19, 2009 | 34.13 | 34.63 | 34.13 | 34.47 | 18,637,674 | +0.23(+0.67%) |
Aug 18, 2009 | 34.21 | 34.38 | 34.00 | 34.25 | 12,777,466 | +0.09(+0.26%) |
Aug 17, 2009 | 34.16 | 34.34 | 34.03 | 34.16 | 17,480,778 | -0.04(-0.11%) |
Aug 14, 2009 | 34.31 | 34.48 | 33.87 | 34.19 | 18,486,520 | +0.05(+0.13%) |
Aug 13, 2009 | 34.14 | 34.17 | 33.79 | 34.15 | 16,060,581 | +0.14(+0.42%) |
Aug 12, 2009 | 33.95 | 34.27 | 33.85 | 34.00 | 15,542,834 | +0.10(+0.29%) |
Aug 11, 2009 | 34.02 | 34.14 | 33.91 | 33.91 | 14,233,372 | -0.16(-0.46%) |
Aug 10, 2009 | 33.90 | 34.14 | 33.68 | 34.06 | 17,991,632 | +0.09(+0.27%) |
Aug 07, 2009 | 33.85 | 34.49 | 33.60 | 33.97 | 24,988,824 | +0.37(+1.11%) |
Aug 06, 2009 | 35.13 | 35.20 | 33.39 | 33.60 | 45,510,288 | -1.60(-4.54%) |
Aug 05, 2009 | 35.09 | 35.37 | 34.81 | 35.20 | 32,644,574 | -1.01(-2.79%) |
Aug 04, 2009 | 36.19 | 36.51 | 36.11 | 36.21 | 16,829,230 | -0.06(-0.16%) |
Aug 03, 2009 | 36.54 | 36.56 | 35.91 | 36.27 | 17,192,620 | +0.03(+0.07%) |
Jul 31, 2009 | 36.69 | 37.05 | 36.19 | 36.24 | 19,395,418 | -0.47(-1.28%) |
Jul 30, 2009 | 36.94 | 37.22 | 36.52 | 36.71 | 18,327,398 | +0.07(+0.20%) |
Jul 29, 2009 | 36.28 | 36.81 | 36.28 | 36.64 | 14,804,419 | +0.27(+0.74%) |
Jul 28, 2009 | 36.30 | 36.54 | 36.09 | 36.37 | 12,477,945 | +0.03(+0.07%) |
Jul 27, 2009 | 36.42 | 36.55 | 36.14 | 36.35 | 10,516,829 | -0.11(-0.30%) |
Jul 24, 2009 | 36.33 | 36.50 | 36.13 | 36.46 | 13,340,084 | +0.44(+1.23%) |
Jul 23, 2009 | 35.87 | 36.28 | 35.78 | 36.02 | 22,995,294 | +0.19(+0.53%) |
Jul 22, 2009 | 36.02 | 36.15 | 35.68 | 35.83 | 15,315,694 | -0.40(-1.12%) |
Jul 21, 2009 | 36.52 | 36.68 | 33.95 | 36.23 | 17,048,934 | -0.05(-0.13%) |
Jul 20, 2009 | 36.57 | 36.58 | 36.01 | 36.28 | 16,732,167 | -0.24(-0.64%) |
Jul 17, 2009 | 36.08 | 36.51 | 35.87 | 36.51 | 20,438,448 | +0.46(+1.29%) |
Jul 16, 2009 | 35.68 | 36.20 | 35.58 | 36.05 | 19,331,318 | +0.37(+1.02%) |
Jul 15, 2009 | 35.00 | 35.73 | 34.93 | 35.68 | 23,220,400 | +0.72(+2.07%) |
Jul 14, 2009 | 34.65 | 35.11 | 34.44 | 34.96 | 19,630,486 | +0.37(+1.06%) |
Jul 13, 2009 | 34.30 | 34.70 | 34.29 | 34.59 | 18,821,382 | +0.50(+1.46%) |
Jul 10, 2009 | 34.07 | 34.28 | 33.91 | 34.10 | 14,193,576 | -0.12(-0.36%) |
Jul 09, 2009 | 34.38 | 34.44 | 34.07 | 34.22 | 17,839,656 | -0.15(-0.44%) |
Jul 08, 2009 | 33.97 | 34.48 | 33.65 | 34.37 | 25,882,552 | +0.48(+1.41%) |
Jul 07, 2009 | 33.95 | 34.24 | 33.71 | 33.89 | 20,569,632 | -0.17(-0.50%) |
Jul 06, 2009 | 33.14 | 34.23 | 32.99 | 34.06 | 24,567,506 | +0.69(+2.07%) |
Jul 02, 2009 | 33.82 | 33.84 | 33.13 | 33.37 | 23,297,972 | -0.58(-1.71%) |
Jul 01, 2009 | 33.61 | 34.30 | 33.48 | 33.95 | 21,923,150 | +0.59(+1.76%) |
Jun 30, 2009 | 34.10 | 34.10 | 33.14 | 33.36 | 22,044,702 | -0.74(-2.16%) |
Jun 29, 2009 | 33.90 | 34.21 | 33.69 | 34.10 | 13,630,353 | +0.31(+0.93%) |
Jun 26, 2009 | 33.60 | 33.97 | 33.33 | 33.79 | 38,487,024 | +0.05(+0.14%) |
Jun 25, 2009 | 33.36 | 33.97 | 33.23 | 33.74 | 21,017,990 | +0.74(+2.24%) |
Jun 24, 2009 | 33.03 | 33.29 | 32.69 | 33.01 | 18,989,782 | +0.00(+0.00%) |
Jun 23, 2009 | 32.99 | 33.18 | 32.90 | 33.01 | 16,252,606 | -0.01(-0.02%) |
Jun 22, 2009 | 32.86 | 33.21 | 30.69 | 33.01 | 19,898,288 | -0.05(-0.16%) |
Jun 19, 2009 | 33.48 | 33.61 | 32.80 | 33.06 | 29,929,606 | -0.35(-1.04%) |
Jun 18, 2009 | 32.69 | 33.53 | 32.65 | 33.41 | 19,909,594 | +0.76(+2.32%) |
Jun 17, 2009 | 32.73 | 33.06 | 32.65 | 32.65 | 19,445,648 | -0.06(-0.18%) |
Jun 16, 2009 | 33.70 | 33.70 | 32.67 | 32.71 | 24,078,944 | -1.23(-3.63%) |
Jun 15, 2009 | 34.20 | 34.20 | 33.35 | 33.94 | 18,620,816 | -0.37(-1.08%) |
Jun 12, 2009 | 33.87 | 34.45 | 33.78 | 34.31 | 15,855,723 | +0.35(+1.04%) |
Jun 11, 2009 | 33.98 | 34.44 | 33.92 | 33.96 | 16,644,033 | -0.05(-0.13%) |
Jun 10, 2009 | 34.40 | 34.56 | 33.67 | 34.00 | 20,036,646 | -0.22(-0.63%) |
Jun 09, 2009 | 34.50 | 34.54 | 34.12 | 34.22 | 17,754,718 | -0.48(-1.37%) |
Jun 08, 2009 | 34.36 | 34.98 | 34.35 | 34.70 | 16,313,880 | -0.03(-0.08%) |
Jun 05, 2009 | 34.97 | 35.23 | 34.55 | 34.72 | 16,159,399 | -0.11(-0.32%) |
Jun 04, 2009 | 35.10 | 35.17 | 34.59 | 34.83 | 15,295,649 | -0.30(-0.86%) |
Jun 03, 2009 | 34.85 | 35.15 | 34.54 | 35.13 | 19,364,198 | +0.07(+0.19%) |
Jun 02, 2009 | 34.76 | 35.34 | 34.71 | 35.07 | 18,261,412 | +0.23(+0.66%) |
Jun 01, 2009 | 34.31 | 35.03 | 34.19 | 34.84 | 19,124,576 | +0.93(+2.73%) |
May 29, 2009 | 34.36 | 34.40 | 33.63 | 33.91 | 23,178,164 | -0.42(-1.24%) |
May 28, 2009 | 34.12 | 34.39 | 33.37 | 34.34 | 25,441,234 | +0.53(+1.56%) |
May 27, 2009 | 35.08 | 35.11 | 33.68 | 33.81 | 22,203,854 | -1.31(-3.72%) |
May 26, 2009 | 34.57 | 35.32 | 34.39 | 35.11 | 16,722,408 | +0.49(+1.41%) |
May 22, 2009 | 34.65 | 35.09 | 34.58 | 34.62 | 10,361,011 | +0.01(+0.02%) |
May 21, 2009 | 34.92 | 34.92 | 34.29 | 34.62 | 17,193,102 | -0.65(-1.85%) |
May 20, 2009 | 35.09 | 35.76 | 34.97 | 35.27 | 24,450,100 | +0.70(+2.02%) |
May 19, 2009 | 34.32 | 34.94 | 34.13 | 34.57 | 23,302,870 | +0.28(+0.82%) |
May 18, 2009 | 33.29 | 34.35 | 33.25 | 34.29 | 21,542,974 | +1.21(+3.65%) |
May 15, 2009 | 33.58 | 33.58 | 32.89 | 33.08 | 21,626,044 | -0.08(-0.26%) |
May 14, 2009 | 33.31 | 33.72 | 33.14 | 33.17 | 17,009,150 | -0.10(-0.31%) |
May 13, 2009 | 32.99 | 33.44 | 32.72 | 33.27 | 17,213,054 | +0.01(+0.04%) |
May 12, 2009 | 32.91 | 33.53 | 32.65 | 33.26 | 21,103,262 | +0.37(+1.13%) |
May 11, 2009 | 33.57 | 33.66 | 32.80 | 32.89 | 21,283,616 | -0.78(-2.33%) |
May 08, 2009 | 33.95 | 34.08 | 33.42 | 33.67 | 20,548,972 | +0.26(+0.77%) |
May 07, 2009 | 33.30 | 34.08 | 33.05 | 33.41 | 21,010,168 | +0.22(+0.66%) |
May 06, 2009 | 32.65 | 33.21 | 32.58 | 33.19 | 22,869,680 | +0.69(+2.11%) |
May 05, 2009 | 33.14 | 33.29 | 32.33 | 32.51 | 18,837,108 | -0.78(-2.35%) |
May 04, 2009 | 33.13 | 33.32 | 33.10 | 33.29 | 19,336,260 | +0.97(+3.01%) |
May 01, 2009 | 32.39 | 32.48 | 31.70 | 32.32 | 18,208,070 | +0.04(+0.12%) |
Apr 30, 2009 | 32.80 | 32.80 | 31.50 | 32.28 | 37,616,108 | -0.52(-1.59%) |
Apr 29, 2009 | 32.59 | 33.28 | 32.53 | 32.80 | 17,458,518 | +0.18(+0.54%) |
Apr 28, 2009 | 32.48 | 32.76 | 32.16 | 32.63 | 13,791,299 | +0.00(+0.00%) |
Apr 27, 2009 | 32.04 | 32.91 | 32.04 | 32.63 | 14,703,161 | +0.30(+0.93%) |
Apr 24, 2009 | 32.32 | 32.57 | 31.92 | 32.33 | 17,343,692 | +0.12(+0.39%) |
Apr 23, 2009 | 32.54 | 32.54 | 31.83 | 32.20 | 18,163,092 | -0.18(-0.56%) |
Apr 22, 2009 | 33.27 | 33.27 | 32.35 | 32.39 | 20,500,524 | -1.10(-3.28%) |
Apr 21, 2009 | 33.18 | 33.74 | 32.32 | 33.48 | 19,303,874 | +0.36(+1.08%) |
Apr 20, 2009 | 33.67 | 33.93 | 33.05 | 33.12 | 23,654,266 | -0.61(-1.80%) |
Apr 17, 2009 | 33.40 | 33.93 | 33.18 | 33.73 | 33,177,352 | +0.80(+2.44%) |
Apr 16, 2009 | 32.12 | 33.13 | 32.07 | 32.93 | 25,015,192 | +1.10(+3.45%) |
Apr 15, 2009 | 31.13 | 31.90 | 31.11 | 31.83 | 21,719,844 | +0.98(+3.17%) |
Apr 14, 2009 | 31.33 | 31.36 | 30.67 | 30.85 | 23,120,516 | -0.52(-1.64%) |
Apr 13, 2009 | 31.92 | 32.01 | 31.31 | 31.37 | 19,770,438 | -0.75(-2.34%) |
Apr 09, 2009 | 32.10 | 32.18 | 31.58 | 32.12 | 22,615,648 | +0.47(+1.49%) |
Apr 08, 2009 | 31.86 | 31.99 | 31.26 | 31.65 | 14,449,176 | -0.14(-0.43%) |
Apr 07, 2009 | 32.27 | 32.27 | 31.69 | 31.78 | 15,011,223 | -0.63(-1.95%) |
Apr 06, 2009 | 32.29 | 32.63 | 31.93 | 32.42 | 15,844,614 | +0.01(+0.04%) |
Apr 03, 2009 | 32.35 | 32.48 | 31.81 | 32.40 | 22,667,398 | +0.14(+0.42%) |
Apr 02, 2009 | 31.81 | 32.84 | 31.81 | 32.27 | 28,058,908 | +0.79(+2.51%) |
Apr 01, 2009 | 30.52 | 31.65 | 30.22 | 31.48 | 26,196,216 | +0.73(+2.38%) |
Mar 31, 2009 | 31.05 | 31.23 | 30.66 | 30.75 | 21,208,266 | -0.12(-0.40%) |
Mar 30, 2009 | 31.37 | 31.41 | 30.41 | 30.87 | 19,524,188 | -0.97(-3.04%) |
Mar 26, 2009 | 31.52 | 31.87 | 31.02 | 31.84 | 24,897,556 | +0.46(+1.46%) |
Mar 25, 2009 | 31.14 | 31.73 | 30.82 | 31.38 | 23,395,884 | +0.65(+2.10%) |
Mar 24, 2009 | 30.96 | 31.48 | 30.62 | 30.73 | 18,621,806 | -0.44(-1.40%) |
Mar 23, 2009 | 30.67 | 31.21 | 30.52 | 31.17 | 24,932,718 | +1.40(+4.72%) |
Mar 20, 2009 | 30.39 | 30.65 | 29.72 | 29.77 | 39,148,420 | -0.60(-1.97%) |
Mar 19, 2009 | 31.50 | 31.61 | 30.17 | 30.37 | 24,764,698 | -0.99(-3.15%) |
Mar 18, 2009 | 31.18 | 31.82 | 30.68 | 31.35 | 25,589,888 | +0.03(+0.08%) |
Mar 17, 2009 | 31.31 | 31.43 | 30.96 | 31.33 | 17,584,486 | +0.10(+0.33%) |
Mar 16, 2009 | 30.93 | 31.61 | 30.80 | 31.22 | 23,252,010 | +0.57(+1.85%) |
Mar 13, 2009 | 30.10 | 30.74 | 29.81 | 30.66 | 0 | +0.76(+2.56%) |
Mar 12, 2009 | 29.31 | 29.97 | 29.07 | 29.89 | 21,005,824 | +0.46(+1.58%) |
Mar 11, 2009 | 29.77 | 29.86 | 29.23 | 29.43 | 20,516,578 | -0.07(-0.22%) |
Mar 10, 2009 | 29.06 | 29.51 | 28.97 | 29.49 | 31,605,000 | +0.65(+2.24%) |
Mar 09, 2009 | 29.58 | 29.77 | 28.68 | 28.85 | 25,925,406 | -1.00(-3.35%) |
Mar 06, 2009 | 29.95 | 30.42 | 29.14 | 29.85 | 0 | +0.20(+0.68%) |
Mar 05, 2009 | 30.33 | 30.56 | 29.34 | 29.64 | 29,817,832 | -1.25(-4.04%) |
Mar 04, 2009 | 30.64 | 31.34 | 30.47 | 30.89 | 24,047,124 | +0.23(+0.77%) |