Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 54.89 | 55.44 | 54.62 | 54.63 | 74,224,872 | -0.47(-0.86%) |
Mar 30, 2010 | 55.02 | 55.38 | 54.68 | 55.10 | 44,401,972 | +0.17(+0.31%) |
Mar 29, 2010 | 54.87 | 55.11 | 54.63 | 54.93 | 47,968,104 | +0.30(+0.55%) |
Mar 26, 2010 | 54.88 | 55.24 | 54.43 | 54.63 | 72,144,624 | -0.02(-0.04%) |
Mar 25, 2010 | 55.49 | 55.88 | 54.62 | 54.65 | 83,114,352 | -0.35(-0.63%) |
Mar 24, 2010 | 55.33 | 55.57 | 54.99 | 55.00 | 74,056,232 | -0.51(-0.92%) |
Mar 23, 2010 | 54.86 | 55.53 | 54.61 | 55.51 | 76,291,688 | +0.70(+1.27%) |
Mar 22, 2010 | 53.67 | 54.93 | 53.55 | 54.81 | 70,686,968 | +0.76(+1.41%) |
Mar 19, 2010 | 54.93 | 54.93 | 53.85 | 54.05 | 100,452,576 | -0.68(-1.25%) |
Mar 18, 2010 | 54.88 | 55.15 | 54.64 | 54.73 | 89,204,720 | -0.17(-0.31%) |
Mar 17, 2010 | 54.70 | 55.23 | 54.69 | 54.90 | 66,832,804 | +0.32(+0.59%) |
Mar 16, 2010 | 54.39 | 54.60 | 54.00 | 54.58 | 65,941,720 | +0.46(+0.86%) |
Mar 15, 2010 | 53.84 | 54.24 | 53.78 | 54.12 | 62,183,100 | -0.18(-0.34%) |
Mar 12, 2010 | 54.60 | 54.63 | 53.93 | 54.30 | 77,151,576 | -0.02(-0.04%) |
Mar 11, 2010 | 53.84 | 54.41 | 53.64 | 54.32 | 74,847,232 | +0.16(+0.30%) |
Mar 10, 2010 | 53.76 | 54.44 | 53.73 | 54.16 | 91,841,304 | +0.46(+0.85%) |
Mar 09, 2010 | 53.36 | 54.12 | 53.35 | 53.71 | 88,097,656 | +0.19(+0.36%) |
Mar 08, 2010 | 53.43 | 53.67 | 53.33 | 53.51 | 57,431,008 | +0.10(+0.18%) |
Mar 05, 2010 | 52.69 | 53.50 | 52.52 | 53.42 | 65,218,340 | +1.07(+2.04%) |
Mar 04, 2010 | 52.23 | 52.42 | 52.02 | 52.35 | 58,832,672 | +0.14(+0.26%) |
Mar 03, 2010 | 52.18 | 52.51 | 51.94 | 52.22 | 70,098,464 | +0.30(+0.57%) |
Mar 02, 2010 | 51.72 | 52.24 | 51.64 | 51.92 | 69,348,688 | +0.39(+0.76%) |
Mar 01, 2010 | 50.72 | 51.57 | 50.72 | 51.53 | 88,507,656 | +1.17(+2.32%) |
Feb 26, 2010 | 50.64 | 50.68 | 50.08 | 50.36 | 74,950,472 | -0.21(-0.41%) |
Feb 25, 2010 | 49.86 | 50.61 | 49.70 | 50.56 | 64,788,152 | +0.02(+0.03%) |
Feb 24, 2010 | 50.31 | 50.80 | 50.15 | 50.55 | 62,950,548 | +0.42(+0.85%) |
Feb 23, 2010 | 50.64 | 50.72 | 49.98 | 50.12 | 73,537,952 | -0.59(-1.17%) |
Feb 22, 2010 | 50.85 | 50.88 | 50.53 | 50.72 | 56,551,356 | +0.15(+0.30%) |
Feb 19, 2010 | 50.31 | 50.82 | 50.20 | 50.56 | 70,898,648 | +0.06(+0.13%) |
Feb 18, 2010 | 50.09 | 50.52 | 49.91 | 50.50 | 53,684,760 | +0.41(+0.82%) |
Feb 17, 2010 | 50.00 | 50.20 | 49.73 | 50.09 | 62,930,860 | +0.34(+0.68%) |
Feb 16, 2010 | 49.44 | 49.80 | 48.98 | 49.75 | 62,349,832 | +0.83(+1.69%) |
Feb 12, 2010 | 48.11 | 48.93 | 48.93 | 48.93 | 82,198,680 | +0.35(+0.73%) |
Feb 11, 2010 | 47.68 | 48.61 | 47.31 | 48.57 | 64,814,348 | +0.76(+1.59%) |
Feb 10, 2010 | 47.56 | 47.93 | 47.06 | 47.81 | 69,469,432 | +0.11(+0.24%) |
Feb 09, 2010 | 47.61 | 48.05 | 47.11 | 47.70 | 114,720,656 | +0.47(+0.98%) |
Feb 08, 2010 | 47.37 | 47.79 | 47.00 | 47.24 | 76,797,752 | -0.29(-0.61%) |
Feb 05, 2010 | 47.44 | 47.57 | 46.51 | 47.52 | 133,142,056 | +0.18(+0.39%) |
Feb 04, 2010 | 48.64 | 48.66 | 47.30 | 47.34 | 123,668,400 | -1.64(-3.34%) |
Feb 03, 2010 | 49.07 | 49.42 | 48.58 | 48.98 | 62,657,468 | -0.33(-0.67%) |
Feb 02, 2010 | 48.77 | 49.36 | 48.61 | 49.30 | 88,606,320 | +0.79(+1.62%) |
Feb 01, 2010 | 48.42 | 48.86 | 48.24 | 48.52 | 75,607,728 | +0.32(+0.67%) |
Jan 29, 2010 | 48.94 | 49.47 | 48.09 | 48.20 | 98,938,664 | -0.54(-1.10%) |
Jan 28, 2010 | 49.68 | 49.71 | 48.29 | 48.74 | 116,997,232 | -0.18(-0.36%) |
Jan 27, 2010 | 48.85 | 49.66 | 48.68 | 48.91 | 90,499,560 | -0.15(-0.31%) |
Jan 26, 2010 | 49.37 | 49.74 | 49.02 | 49.06 | 72,599,904 | -0.49(-0.99%) |
Jan 25, 2010 | 49.78 | 49.83 | 49.18 | 49.55 | 77,695,040 | +0.06(+0.11%) |
Jan 22, 2010 | 50.32 | 50.56 | 49.06 | 49.50 | 104,467,160 | -0.90(-1.79%) |
Jan 21, 2010 | 51.29 | 51.70 | 50.23 | 50.40 | 122,622,512 | -0.84(-1.65%) |
Jan 20, 2010 | 51.63 | 51.64 | 50.67 | 51.25 | 77,927,472 | -0.75(-1.45%) |
Jan 19, 2010 | 51.25 | 52.02 | 51.25 | 52.00 | 58,414,736 | +0.94(+1.84%) |
Jan 15, 2010 | 51.84 | 51.06 | 51.06 | 51.06 | 85,709,752 | -0.75(-1.45%) |
Jan 14, 2010 | 51.43 | 51.98 | 51.33 | 51.81 | 52,204,932 | +0.19(+0.37%) |
Jan 13, 2010 | 51.14 | 51.73 | 50.70 | 51.62 | 49,264,300 | +0.66(+1.29%) |
Jan 12, 2010 | 51.21 | 51.45 | 50.72 | 50.96 | 57,185,548 | -0.56(-1.09%) |
Jan 11, 2010 | 51.94 | 52.02 | 51.33 | 51.53 | 64,360,264 | -0.21(-0.40%) |
Jan 08, 2010 | 51.27 | 51.73 | 51.16 | 51.73 | 60,875,064 | +0.28(+0.55%) |
Jan 07, 2010 | 51.11 | 51.49 | 50.64 | 51.45 | 69,993,704 | +0.33(+0.64%) |
Jan 06, 2010 | 51.12 | 51.40 | 50.95 | 51.13 | 74,464,816 | +0.00(+0.00%) |
Jan 05, 2010 | 51.22 | 51.46 | 50.91 | 51.12 | 69,245,232 | -0.18(-0.34%) |
Jan 04, 2010 | 50.75 | 51.35 | 50.73 | 51.30 | 53,457,152 | +1.23(+2.47%) |
Dec 31, 2009 | 50.70 | 50.07 | 50.07 | 50.07 | 42,911,432 | -0.60(-1.19%) |
Dec 30, 2009 | 50.55 | 50.91 | 50.23 | 50.67 | 56,456,512 | -0.03(-0.06%) |
Dec 29, 2009 | 50.85 | 50.94 | 50.66 | 50.70 | 30,037,698 | -0.02(-0.05%) |
Dec 28, 2009 | 50.99 | 51.00 | 50.49 | 50.72 | 44,628,136 | -0.08(-0.16%) |
Dec 24, 2009 | 50.75 | 50.83 | 50.62 | 50.80 | 20,605,790 | +0.19(+0.38%) |
Dec 23, 2009 | 50.28 | 50.64 | 49.94 | 50.61 | 61,737,996 | +0.83(+1.67%) |
Dec 22, 2009 | 49.37 | 49.85 | 49.27 | 49.78 | 48,703,788 | +0.53(+1.07%) |
Dec 21, 2009 | 49.03 | 49.42 | 49.03 | 49.26 | 59,893,396 | +0.58(+1.19%) |
Dec 18, 2009 | 48.57 | 48.68 | 47.99 | 48.68 | 80,283,208 | +0.45(+0.92%) |
Dec 17, 2009 | 48.48 | 48.67 | 47.88 | 48.23 | 76,565,416 | -0.32(-0.66%) |
Dec 16, 2009 | 48.77 | 49.03 | 48.45 | 48.55 | 71,149,040 | +0.09(+0.18%) |
Dec 15, 2009 | 48.50 | 48.95 | 48.36 | 48.46 | 69,603,424 | -0.14(-0.28%) |
Dec 14, 2009 | 48.28 | 48.83 | 48.22 | 48.60 | 60,641,704 | +0.72(+1.51%) |
Dec 11, 2009 | 47.76 | 47.95 | 47.32 | 47.87 | 63,528,568 | +0.45(+0.94%) |
Dec 10, 2009 | 47.83 | 48.09 | 47.23 | 47.43 | 68,272,088 | -0.19(-0.40%) |
Dec 09, 2009 | 47.69 | 47.82 | 47.18 | 47.62 | 69,802,112 | -0.15(-0.32%) |
Dec 08, 2009 | 47.85 | 48.11 | 47.24 | 47.77 | 74,879,344 | -0.37(-0.78%) |
Dec 07, 2009 | 48.06 | 48.41 | 47.83 | 48.14 | 69,809,800 | +0.07(+0.15%) |
Dec 04, 2009 | 47.90 | 48.43 | 47.17 | 48.07 | 126,231,624 | +1.16(+2.48%) |
Dec 03, 2009 | 47.72 | 48.03 | 46.89 | 46.91 | 67,701,992 | -0.58(-1.22%) |
Dec 02, 2009 | 47.00 | 47.91 | 46.99 | 47.49 | 89,504,488 | +0.56(+1.19%) |
Dec 01, 2009 | 46.66 | 47.13 | 46.51 | 46.93 | 79,359,576 | +0.72(+1.55%) |
Nov 30, 2009 | 45.87 | 46.35 | 45.24 | 46.22 | 97,955,552 | +0.41(+0.89%) |
Nov 27, 2009 | 45.47 | 46.68 | 45.38 | 45.81 | 65,183,236 | -1.39(-2.95%) |
Nov 25, 2009 | 47.49 | 47.59 | 47.15 | 47.20 | 59,880,196 | -0.01(-0.02%) |
Nov 24, 2009 | 47.44 | 47.44 | 46.66 | 47.21 | 56,858,260 | -0.21(-0.45%) |
Nov 23, 2009 | 47.27 | 47.99 | 47.17 | 47.43 | 72,816,520 | +0.81(+1.74%) |
Nov 20, 2009 | 46.32 | 46.78 | 46.22 | 46.62 | 50,017,116 | -0.06(-0.12%) |
Nov 19, 2009 | 47.39 | 47.47 | 46.30 | 46.67 | 90,934,368 | -1.19(-2.49%) |
Nov 18, 2009 | 48.02 | 48.04 | 47.42 | 47.87 | 68,258,712 | -0.10(-0.20%) |
Nov 17, 2009 | 47.80 | 48.12 | 47.53 | 47.96 | 54,078,156 | +0.00(+0.00%) |
Nov 16, 2009 | 47.04 | 48.28 | 47.04 | 47.96 | 83,077,864 | +1.23(+2.64%) |
Nov 13, 2009 | 46.32 | 46.91 | 45.85 | 46.73 | 87,057,424 | +0.45(+0.96%) |
Nov 12, 2009 | 47.17 | 47.52 | 46.15 | 46.28 | 86,157,848 | -0.87(-1.84%) |
Nov 11, 2009 | 47.18 | 47.61 | 46.78 | 47.15 | 63,246,104 | +0.33(+0.70%) |
Nov 10, 2009 | 47.02 | 47.35 | 46.44 | 46.82 | 70,213,640 | -0.29(-0.62%) |
Nov 09, 2009 | 46.62 | 47.16 | 46.58 | 47.12 | 61,824,904 | +0.91(+1.96%) |
Nov 06, 2009 | 45.69 | 46.61 | 45.57 | 46.21 | 70,657,600 | +0.50(+1.10%) |
Nov 05, 2009 | 45.34 | 46.28 | 45.17 | 45.71 | 84,741,224 | +0.95(+2.13%) |
Nov 04, 2009 | 45.72 | 45.89 | 44.75 | 44.75 | 116,640,208 | -0.65(-1.44%) |
Nov 03, 2009 | 44.46 | 45.42 | 44.31 | 45.41 | 104,451,440 | +0.68(+1.51%) |
Nov 02, 2009 | 45.06 | 45.46 | 44.02 | 44.73 | 123,167,216 | -0.09(-0.20%) |
Oct 30, 2009 | 45.88 | 45.94 | 44.54 | 44.82 | 146,070,304 | -1.26(-2.73%) |
Oct 29, 2009 | 45.61 | 46.34 | 45.45 | 46.08 | 92,524,416 | +0.86(+1.90%) |
Oct 28, 2009 | 46.78 | 46.78 | 45.02 | 45.22 | 106,757,656 | -1.56(-3.33%) |
Oct 27, 2009 | 47.40 | 47.65 | 46.70 | 46.78 | 90,443,056 | -0.58(-1.23%) |
Oct 26, 2009 | 47.93 | 48.67 | 47.12 | 47.36 | 87,850,112 | -0.43(-0.90%) |
Oct 23, 2009 | 48.06 | 48.16 | 47.71 | 47.78 | 86,508,736 | -1.02(-2.09%) |
Oct 22, 2009 | 48.12 | 49.02 | 47.56 | 48.80 | 73,427,872 | +0.67(+1.39%) |
Oct 21, 2009 | 48.72 | 49.65 | 48.06 | 48.14 | 81,182,616 | -0.66(-1.35%) |
Oct 20, 2009 | 48.56 | 48.92 | 48.53 | 48.80 | 55,242,448 | -0.68(-1.38%) |
Oct 19, 2009 | 49.23 | 49.74 | 48.84 | 49.48 | 48,049,820 | +0.41(+0.83%) |
Oct 16, 2009 | 49.24 | 49.35 | 48.65 | 49.07 | 61,626,736 | -0.49(-1.00%) |
Oct 15, 2009 | 49.32 | 49.69 | 49.19 | 49.57 | 35,987,264 | -0.03(-0.06%) |
Oct 14, 2009 | 49.38 | 49.70 | 48.97 | 49.60 | 48,558,184 | +0.93(+1.91%) |
Oct 13, 2009 | 48.79 | 48.92 | 48.22 | 48.67 | 44,555,552 | -0.21(-0.42%) |
Oct 12, 2009 | 49.26 | 49.35 | 48.65 | 48.88 | 33,803,816 | +0.01(+0.02%) |
Oct 09, 2009 | 48.41 | 48.94 | 48.27 | 48.87 | 43,489,552 | +0.56(+1.17%) |
Oct 08, 2009 | 48.32 | 48.78 | 48.03 | 48.30 | 61,551,416 | +0.44(+0.91%) |
Oct 07, 2009 | 47.72 | 48.06 | 47.62 | 47.87 | 44,637,848 | +0.02(+0.03%) |
Oct 06, 2009 | 47.36 | 48.09 | 47.23 | 47.85 | 65,622,040 | +0.88(+1.86%) |
Oct 05, 2009 | 46.39 | 47.17 | 46.21 | 46.97 | 61,484,980 | +0.83(+1.79%) |
Oct 02, 2009 | 45.97 | 46.56 | 45.77 | 46.15 | 83,517,504 | -0.35(-0.75%) |
Oct 01, 2009 | 47.84 | 47.88 | 46.42 | 46.50 | 78,981,864 | -1.58(-3.29%) |
Sep 30, 2009 | 48.53 | 48.72 | 47.39 | 48.08 | 99,725,264 | -0.45(-0.92%) |
Sep 29, 2009 | 48.77 | 49.15 | 48.47 | 48.53 | 47,073,784 | -0.29(-0.60%) |
Sep 28, 2009 | 47.91 | 49.00 | 47.77 | 48.82 | 60,235,156 | +1.22(+2.56%) |
Sep 25, 2009 | 47.67 | 48.01 | 47.35 | 47.60 | 65,110,804 | -0.29(-0.61%) |
Sep 24, 2009 | 48.96 | 49.14 | 47.55 | 47.90 | 76,198,112 | -0.98(-2.00%) |
Sep 23, 2009 | 49.43 | 49.81 | 48.78 | 48.88 | 69,175,560 | -0.47(-0.95%) |
Sep 22, 2009 | 49.35 | 49.52 | 49.00 | 49.35 | 45,581,740 | +0.45(+0.92%) |
Sep 21, 2009 | 48.56 | 49.07 | 48.38 | 48.90 | 47,364,460 | -0.13(-0.27%) |
Sep 18, 2009 | 49.17 | 49.17 | 48.52 | 49.03 | 46,495,760 | +0.20(+0.41%) |
Sep 17, 2009 | 48.90 | 49.37 | 48.59 | 48.83 | 63,885,904 | +0.65(+1.35%) |
Sep 16, 2009 | 48.16 | 48.94 | 48.01 | 48.18 | 49,710,356 | +0.24(+0.50%) |
Sep 15, 2009 | 47.53 | 48.09 | 47.34 | 47.95 | 61,635,912 | +0.39(+0.82%) |
Sep 14, 2009 | 46.71 | 47.61 | 46.62 | 47.56 | 47,849,868 | +0.50(+1.06%) |
Sep 11, 2009 | 47.19 | 47.51 | 46.81 | 47.06 | 40,050,948 | +0.02(+0.03%) |
Sep 10, 2009 | 46.47 | 47.17 | 46.09 | 47.04 | 49,459,992 | +0.58(+1.24%) |
Sep 09, 2009 | 45.68 | 46.75 | 45.55 | 46.47 | 46,994,176 | +0.78(+1.72%) |
Sep 08, 2009 | 45.67 | 45.72 | 45.14 | 45.68 | 51,848,044 | +0.50(+1.10%) |
Sep 04, 2009 | 44.56 | 45.23 | 44.25 | 45.18 | 47,011,036 | +0.63(+1.40%) |
Sep 03, 2009 | 44.29 | 44.60 | 43.73 | 44.56 | 54,406,632 | +0.49(+1.11%) |
Sep 02, 2009 | 44.07 | 44.40 | 43.93 | 44.07 | 54,845,040 | -0.29(-0.64%) |
Sep 01, 2009 | 45.03 | 46.04 | 44.11 | 44.35 | 97,323,184 | -0.95(-2.10%) |
Aug 31, 2009 | 45.51 | 45.63 | 45.09 | 45.30 | 44,630,064 | -0.67(-1.46%) |
Aug 28, 2009 | 46.74 | 46.87 | 45.67 | 45.97 | 49,660,300 | -0.29(-0.63%) |
Aug 27, 2009 | 46.28 | 46.41 | 45.32 | 46.27 | 57,106,812 | -0.07(-0.15%) |
Aug 26, 2009 | 46.17 | 46.54 | 45.96 | 46.34 | 43,137,772 | +0.10(+0.22%) |
Aug 25, 2009 | 46.25 | 46.78 | 46.09 | 46.24 | 38,128,944 | +0.20(+0.43%) |
Aug 24, 2009 | 46.25 | 46.54 | 45.81 | 46.04 | 42,913,476 | -0.02(-0.03%) |
Aug 21, 2009 | 45.49 | 46.24 | 45.44 | 46.05 | 48,387,364 | +1.04(+2.30%) |
Aug 20, 2009 | 44.44 | 45.12 | 44.24 | 45.02 | 50,524,464 | +0.48(+1.08%) |
Aug 19, 2009 | 43.50 | 44.56 | 43.42 | 44.53 | 47,639,944 | +0.54(+1.22%) |
Aug 18, 2009 | 43.42 | 44.26 | 43.49 | 43.99 | 49,696,064 | +0.63(+1.44%) |
Aug 17, 2009 | 43.76 | 43.85 | 43.31 | 43.37 | 61,606,356 | -1.31(-2.93%) |
Aug 14, 2009 | 45.61 | 45.58 | 44.21 | 44.68 | 76,054,256 | -0.93(-2.05%) |
Aug 13, 2009 | 45.61 | 45.76 | 44.93 | 45.61 | 54,975,944 | +0.37(+0.82%) |
Aug 12, 2009 | 44.59 | 45.81 | 44.56 | 45.24 | 67,702,112 | +0.67(+1.51%) |
Aug 11, 2009 | 45.12 | 45.17 | 44.33 | 44.56 | 45,555,416 | -0.73(-1.61%) |
Aug 10, 2009 | 45.09 | 45.58 | 44.91 | 45.29 | 56,528,472 | +0.08(+0.18%) |
Aug 07, 2009 | 44.84 | 45.81 | 44.58 | 45.21 | 62,331,256 | +1.06(+2.40%) |
Aug 06, 2009 | 44.97 | 45.11 | 44.04 | 44.15 | 66,167,244 | -0.63(-1.40%) |
Aug 05, 2009 | 45.28 | 45.28 | 44.35 | 44.78 | 68,317,440 | -0.45(-1.00%) |
Aug 04, 2009 | 44.52 | 45.40 | 44.48 | 45.23 | 52,049,384 | +0.48(+1.06%) |
Aug 03, 2009 | 44.54 | 44.81 | 44.05 | 44.75 | 40,900,620 | +0.74(+1.69%) |
Jul 31, 2009 | 44.02 | 44.57 | 43.99 | 44.01 | 51,109,064 | -0.05(-0.12%) |
Jul 30, 2009 | 44.04 | 44.70 | 43.86 | 44.06 | 85,643,752 | +0.63(+1.46%) |
Jul 29, 2009 | 43.42 | 43.66 | 43.20 | 43.43 | 59,877,020 | -0.22(-0.51%) |
Jul 28, 2009 | 43.37 | 43.81 | 43.04 | 43.65 | 70,952,448 | +0.29(+0.68%) |
Jul 27, 2009 | 43.37 | 43.73 | 43.10 | 43.36 | 41,255,128 | -0.05(-0.11%) |
Jul 24, 2009 | 42.90 | 43.46 | 42.74 | 43.41 | 39,513,116 | +0.22(+0.51%) |
Jul 23, 2009 | 41.88 | 43.42 | 41.79 | 43.19 | 81,466,624 | +1.32(+3.16%) |
Jul 22, 2009 | 41.36 | 42.14 | 41.29 | 41.86 | 60,042,360 | +0.32(+0.78%) |
Jul 21, 2009 | 42.01 | 42.03 | 41.02 | 41.54 | 51,040,608 | -0.07(-0.17%) |
Jul 20, 2009 | 41.38 | 41.77 | 41.21 | 41.61 | 53,785,372 | +0.51(+1.23%) |
Jul 17, 2009 | 41.38 | 41.40 | 40.97 | 41.10 | 45,058,288 | -0.16(-0.38%) |
Jul 16, 2009 | 40.61 | 41.48 | 40.50 | 41.26 | 48,427,388 | +0.67(+1.64%) |
Jul 15, 2009 | 39.96 | 40.88 | 39.80 | 40.60 | 72,787,096 | +1.35(+3.45%) |
Jul 14, 2009 | 39.00 | 39.38 | 38.77 | 39.24 | 41,314,380 | +1.15(+3.02%) |
Jul 13, 2009 | 38.12 | 39.04 | 38.09 | 38.09 | 56,598,616 | -0.00(-0.00%) |
Jul 10, 2009 | 37.69 | 38.23 | 37.48 | 38.09 | 50,362,848 | +0.14(+0.38%) |
Jul 09, 2009 | 38.24 | 38.35 | 37.85 | 37.95 | 52,625,636 | -0.12(-0.31%) |
Jul 08, 2009 | 38.51 | 38.63 | 37.44 | 38.07 | 82,824,168 | -0.26(-0.68%) |
Jul 07, 2009 | 39.10 | 39.20 | 38.29 | 38.33 | 51,104,388 | -0.85(-2.16%) |
Jul 06, 2009 | 39.18 | 39.39 | 38.53 | 39.18 | 58,778,164 | -0.45(-1.14%) |
Jul 02, 2009 | 40.30 | 40.30 | 39.35 | 39.63 | 65,264,704 | -1.45(-3.53%) |
Jul 01, 2009 | 40.67 | 41.38 | 40.64 | 41.08 | 58,565,880 | +0.71(+1.75%) |
Jun 30, 2009 | 40.58 | 40.87 | 40.21 | 40.37 | 56,284,252 | -0.20(-0.49%) |
Jun 29, 2009 | 40.65 | 40.85 | 39.92 | 40.57 | 62,118,664 | +0.00(+0.00%) |
Jun 26, 2009 | 40.43 | 40.84 | 40.05 | 40.57 | 76,248,040 | +0.14(+0.35%) |
Jun 25, 2009 | 39.67 | 40.45 | 39.59 | 40.43 | 53,459,404 | +1.13(+2.89%) |
Jun 24, 2009 | 39.26 | 39.80 | 39.07 | 39.30 | 50,155,512 | +0.42(+1.08%) |
Jun 23, 2009 | 39.39 | 39.55 | 38.82 | 38.88 | 51,530,236 | -1.36(-3.37%) |
Jun 22, 2009 | 40.38 | 40.41 | 39.16 | 40.23 | 69,291,000 | -0.40(-0.99%) |
Jun 19, 2009 | 40.96 | 41.12 | 40.48 | 40.64 | 48,880,096 | +0.25(+0.61%) |
Jun 18, 2009 | 40.21 | 40.64 | 39.84 | 40.39 | 43,330,744 | +0.18(+0.45%) |
Jun 17, 2009 | 39.99 | 40.68 | 39.63 | 40.21 | 90,893,048 | +0.21(+0.53%) |
Jun 16, 2009 | 40.98 | 406.05 | 39.85 | 39.99 | 67,004,080 | -0.68(-1.67%) |
Jun 15, 2009 | 41.80 | 41.25 | 40.23 | 40.68 | 58,009,500 | -1.12(-2.69%) |
Jun 12, 2009 | 41.40 | 41.83 | 41.10 | 41.80 | 55,676,972 | +0.13(+0.30%) |
Jun 11, 2009 | 41.70 | 42.34 | 41.64 | 41.67 | 79,501,248 | +0.02(+0.04%) |
Jun 10, 2009 | 42.28 | 42.30 | 40.87 | 41.66 | 82,113,696 | -0.17(-0.40%) |
Jun 09, 2009 | 41.85 | 42.19 | 41.63 | 41.82 | 44,235,472 | +0.19(+0.46%) |
Jun 08, 2009 | 41.49 | 42.20 | 41.21 | 41.63 | 58,493,312 | -0.50(-1.18%) |
Jun 05, 2009 | 42.52 | 42.60 | 41.72 | 42.13 | 63,918,928 | +0.02(+0.04%) |
Jun 04, 2009 | 41.78 | 42.18 | 41.25 | 42.12 | 54,260,164 | +0.65(+1.58%) |
Jun 03, 2009 | 41.43 | 41.59 | 40.98 | 41.46 | 55,643,644 | -0.34(-0.81%) |
Jun 02, 2009 | 41.15 | 41.97 | 40.93 | 41.80 | 71,711,728 | +0.51(+1.25%) |
Jun 01, 2009 | 40.68 | 43.20 | 40.47 | 41.29 | 88,604,320 | +1.55(+3.91%) |
May 29, 2009 | 39.12 | 39.81 | 38.87 | 39.73 | 65,245,256 | +0.80(+2.05%) |
May 28, 2009 | 39.25 | 39.40 | 38.09 | 38.93 | 74,285,448 | +0.05(+0.12%) |
May 27, 2009 | 39.41 | 39.89 | 38.81 | 38.89 | 60,870,048 | -0.77(-1.94%) |
May 26, 2009 | 37.52 | 39.73 | 37.48 | 39.65 | 92,781,280 | +1.81(+4.77%) |
May 22, 2009 | 38.44 | 38.54 | 37.50 | 37.85 | 48,536,932 | -0.40(-1.04%) |
May 21, 2009 | 38.23 | 38.57 | 37.58 | 38.24 | 62,264,648 | -0.50(-1.29%) |
May 20, 2009 | 39.46 | 40.15 | 38.69 | 38.74 | 60,634,480 | -0.36(-0.93%) |
May 19, 2009 | 39.10 | 39.57 | 38.65 | 39.11 | 70,335,528 | +0.02(+0.04%) |
May 18, 2009 | 38.25 | 39.26 | 38.10 | 39.09 | 70,094,024 | +1.27(+3.35%) |
May 15, 2009 | 37.92 | 38.35 | 37.44 | 37.82 | 68,039,584 | -0.14(-0.38%) |
May 14, 2009 | 37.53 | 38.61 | 37.27 | 37.97 | 91,938,816 | +0.52(+1.40%) |
May 13, 2009 | 38.57 | 38.66 | 37.39 | 37.44 | 86,863,944 | -1.80(-4.58%) |
May 12, 2009 | 40.03 | 40.25 | 38.58 | 39.24 | 62,442,552 | -0.56(-1.41%) |
May 11, 2009 | 39.64 | 40.12 | 39.43 | 39.80 | 50,563,896 | -0.59(-1.47%) |
May 08, 2009 | 39.72 | 40.52 | 39.31 | 40.40 | 80,136,320 | +1.59(+4.09%) |
May 07, 2009 | 40.59 | 40.71 | 38.72 | 38.81 | 85,327,336 | -1.18(-2.94%) |
May 06, 2009 | 40.34 | 40.57 | 39.20 | 39.99 | 110,546,096 | +0.11(+0.28%) |
May 05, 2009 | 39.90 | 40.08 | 39.31 | 39.88 | 73,694,224 | -0.20(-0.49%) |
May 04, 2009 | 39.58 | 40.15 | 39.49 | 40.07 | 60,012,612 | +1.41(+3.65%) |
May 01, 2009 | 38.53 | 39.04 | 38.34 | 38.66 | 81,485,448 | +0.03(+0.07%) |
Apr 30, 2009 | 39.40 | 39.79 | 38.37 | 38.64 | 85,618,568 | -0.15(-0.38%) |
Apr 29, 2009 | 37.86 | 39.26 | 37.72 | 38.78 | 100,856,272 | +1.42(+3.79%) |
Apr 28, 2009 | 36.86 | 38.01 | 36.73 | 37.37 | 64,645,112 | +0.06(+0.15%) |
Apr 27, 2009 | 37.10 | 37.85 | 36.91 | 37.31 | 62,356,672 | -0.40(-1.07%) |
Apr 24, 2009 | 37.32 | 38.24 | 36.96 | 37.71 | 76,736,568 | +0.69(+1.86%) |
Apr 23, 2009 | 37.30 | 37.39 | 36.38 | 37.02 | 88,424,448 | -0.09(-0.23%) |
Apr 22, 2009 | 36.58 | 38.14 | 36.45 | 37.11 | 91,900,072 | -0.01(-0.02%) |
Apr 21, 2009 | 35.69 | 37.27 | 35.60 | 37.12 | 76,275,000 | +1.24(+3.47%) |
Apr 20, 2009 | 37.04 | 37.22 | 35.80 | 35.88 | 67,388,384 | -1.94(-5.13%) |
Apr 17, 2009 | 37.56 | 38.23 | 37.16 | 37.82 | 65,635,964 | +0.33(+0.89%) |
Apr 16, 2009 | 36.85 | 37.77 | 36.24 | 37.48 | 83,723,368 | +1.05(+2.89%) |
Apr 15, 2009 | 35.65 | 36.55 | 35.55 | 36.43 | 61,158,428 | +0.55(+1.52%) |
Apr 14, 2009 | 36.40 | 36.85 | 35.82 | 35.88 | 71,440,360 | -1.07(-2.89%) |
Apr 13, 2009 | 36.64 | 37.22 | 36.17 | 36.95 | 73,937,936 | +0.02(+0.04%) |
Apr 09, 2009 | 35.86 | 36.99 | 35.72 | 36.94 | 84,222,176 | +2.04(+5.86%) |
Apr 08, 2009 | 34.46 | 35.03 | 34.21 | 34.89 | 76,094,728 | +0.63(+1.85%) |
Apr 07, 2009 | 34.91 | 35.21 | 34.15 | 34.26 | 61,125,892 | -1.26(-3.55%) |
Apr 06, 2009 | 35.63 | 35.73 | 34.87 | 35.52 | 80,087,168 | -0.62(-1.71%) |
Apr 03, 2009 | 35.53 | 36.15 | 35.13 | 36.14 | 64,104,852 | +0.56(+1.58%) |
Apr 02, 2009 | 34.94 | 36.09 | 34.70 | 35.58 | 117,295,600 | +1.69(+5.00%) |