Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 45.30 | 45.46 | 44.95 | 45.01 | 8,546,484 | -0.35(-0.77%) |
Mar 30, 2010 | 45.27 | 45.53 | 45.14 | 45.36 | 7,550,202 | +0.11(+0.25%) |
Mar 29, 2010 | 45.51 | 45.52 | 44.92 | 45.25 | 9,668,632 | -0.13(-0.28%) |
Mar 26, 2010 | 45.26 | 45.50 | 45.15 | 45.37 | 8,870,340 | +0.24(+0.54%) |
Mar 25, 2010 | 45.29 | 45.50 | 45.09 | 45.13 | 8,457,553 | +0.07(+0.15%) |
Mar 24, 2010 | 45.19 | 45.33 | 44.92 | 45.06 | 9,433,141 | -0.37(-0.82%) |
Mar 23, 2010 | 45.29 | 45.44 | 45.08 | 45.44 | 11,944,225 | +0.23(+0.51%) |
Mar 22, 2010 | 44.57 | 45.37 | 44.46 | 45.21 | 10,949,057 | +0.32(+0.72%) |
Mar 19, 2010 | 45.12 | 45.14 | 44.52 | 44.88 | 15,164,447 | -0.10(-0.22%) |
Mar 18, 2010 | 44.84 | 45.02 | 44.77 | 44.98 | 9,200,378 | +0.20(+0.45%) |
Mar 17, 2010 | 44.68 | 44.82 | 44.44 | 44.78 | 7,143,057 | +0.21(+0.47%) |
Mar 16, 2010 | 44.67 | 44.69 | 44.39 | 44.57 | 8,457,605 | +0.09(+0.21%) |
Mar 15, 2010 | 44.36 | 44.54 | 44.35 | 44.48 | 8,471,714 | +0.27(+0.61%) |
Mar 12, 2010 | 44.16 | 44.51 | 44.09 | 44.21 | 9,785,854 | +0.22(+0.49%) |
Mar 11, 2010 | 43.71 | 43.99 | 43.63 | 43.99 | 6,448,950 | +0.18(+0.42%) |
Mar 10, 2010 | 43.86 | 44.01 | 43.67 | 43.81 | 10,228,306 | -0.11(-0.25%) |
Mar 09, 2010 | 43.84 | 44.19 | 43.74 | 43.92 | 10,564,374 | -0.01(-0.03%) |
Mar 08, 2010 | 43.45 | 44.21 | 43.33 | 43.93 | 17,529,754 | +0.98(+2.28%) |
Mar 05, 2010 | 42.99 | 43.01 | 42.67 | 42.95 | 12,088,411 | +0.16(+0.38%) |
Mar 04, 2010 | 42.93 | 43.03 | 42.70 | 42.79 | 8,832,044 | -0.13(-0.31%) |
Mar 03, 2010 | 43.34 | 43.40 | 42.80 | 42.93 | 9,481,142 | -0.30(-0.69%) |
Mar 02, 2010 | 43.46 | 43.46 | 43.11 | 43.22 | 9,296,723 | +0.06(+0.14%) |
Mar 01, 2010 | 43.16 | 43.27 | 42.95 | 43.16 | 9,368,736 | +0.09(+0.20%) |
Feb 26, 2010 | 43.49 | 43.67 | 43.07 | 43.07 | 12,286,407 | -0.36(-0.82%) |
Feb 25, 2010 | 43.37 | 43.61 | 43.01 | 43.43 | 12,599,810 | -0.21(-0.49%) |
Feb 24, 2010 | 43.45 | 43.85 | 43.33 | 43.65 | 11,331,176 | +0.25(+0.58%) |
Feb 23, 2010 | 43.33 | 43.51 | 43.28 | 43.39 | 11,190,588 | +0.07(+0.15%) |
Feb 22, 2010 | 43.43 | 43.43 | 43.23 | 43.33 | 6,390,717 | +0.02(+0.05%) |
Feb 19, 2010 | 43.12 | 43.41 | 43.01 | 43.31 | 8,405,421 | +0.21(+0.49%) |
Feb 18, 2010 | 42.88 | 43.23 | 42.81 | 43.10 | 7,438,401 | +0.11(+0.26%) |
Feb 17, 2010 | 42.95 | 43.05 | 42.66 | 42.98 | 8,107,041 | +0.17(+0.39%) |
Feb 16, 2010 | 42.48 | 42.93 | 42.33 | 42.82 | 10,599,303 | +0.28(+0.66%) |
Feb 12, 2010 | 42.28 | 42.54 | 42.54 | 42.54 | 10,090,544 | -0.13(-0.31%) |
Feb 11, 2010 | 42.31 | 42.70 | 41.83 | 42.67 | 11,180,488 | +0.36(+0.85%) |
Feb 10, 2010 | 42.50 | 42.70 | 42.12 | 42.31 | 9,210,755 | -0.21(-0.50%) |
Feb 09, 2010 | 42.24 | 42.71 | 41.99 | 42.52 | 15,145,860 | -0.05(-0.11%) |
Feb 08, 2010 | 42.46 | 42.68 | 42.09 | 42.57 | 10,429,937 | +0.18(+0.43%) |
Feb 05, 2010 | 42.86 | 43.04 | 41.89 | 42.39 | 20,945,502 | -0.46(-1.08%) |
Feb 04, 2010 | 43.61 | 43.66 | 42.82 | 42.85 | 16,247,536 | -0.77(-1.76%) |
Feb 03, 2010 | 43.23 | 43.98 | 43.22 | 43.62 | 20,473,598 | +0.79(+1.84%) |
Feb 02, 2010 | 42.72 | 42.84 | 42.38 | 42.83 | 10,870,192 | +0.27(+0.63%) |
Feb 01, 2010 | 42.03 | 42.79 | 42.03 | 42.56 | 12,058,793 | +0.80(+1.92%) |
Jan 29, 2010 | 42.02 | 42.29 | 41.73 | 41.76 | 11,348,476 | -0.27(-0.64%) |
Jan 28, 2010 | 42.71 | 42.72 | 41.97 | 42.03 | 12,796,764 | -0.60(-1.41%) |
Jan 27, 2010 | 42.59 | 42.81 | 42.34 | 42.63 | 12,080,273 | -0.05(-0.13%) |
Jan 26, 2010 | 41.97 | 42.81 | 41.97 | 42.68 | 13,891,917 | +0.48(+1.14%) |
Jan 25, 2010 | 42.37 | 42.54 | 42.09 | 42.20 | 9,540,922 | -0.20(-0.47%) |
Jan 22, 2010 | 42.30 | 43.33 | 42.02 | 42.40 | 23,391,610 | +0.13(+0.30%) |
Jan 21, 2010 | 42.12 | 42.54 | 42.01 | 42.28 | 17,527,160 | +0.13(+0.30%) |
Jan 20, 2010 | 42.47 | 42.54 | 41.97 | 42.15 | 10,459,837 | -0.31(-0.74%) |
Jan 19, 2010 | 42.08 | 42.69 | 41.99 | 42.46 | 12,783,936 | +0.80(+1.93%) |
Jan 15, 2010 | 41.92 | 41.66 | 41.66 | 41.66 | 14,095,936 | -0.25(-0.59%) |
Jan 14, 2010 | 41.85 | 41.96 | 41.53 | 41.91 | 10,607,492 | +0.04(+0.10%) |
Jan 13, 2010 | 42.05 | 42.34 | 41.85 | 41.87 | 12,890,739 | -0.05(-0.11%) |
Jan 12, 2010 | 41.49 | 41.91 | 41.47 | 41.91 | 10,762,551 | +0.23(+0.55%) |
Jan 11, 2010 | 41.49 | 41.76 | 41.37 | 41.69 | 9,091,102 | +0.32(+0.78%) |
Jan 08, 2010 | 41.65 | 41.75 | 41.21 | 41.37 | 9,130,039 | -0.04(-0.10%) |
Jan 07, 2010 | 40.97 | 41.70 | 40.88 | 41.41 | 11,238,444 | +0.30(+0.73%) |
Jan 06, 2010 | 41.61 | 41.75 | 40.84 | 41.11 | 15,773,515 | -0.56(-1.35%) |
Jan 05, 2010 | 41.91 | 41.97 | 41.60 | 41.67 | 10,612,575 | -0.33(-0.78%) |
Jan 04, 2010 | 41.89 | 42.19 | 41.68 | 41.99 | 8,729,304 | +0.23(+0.54%) |
Dec 31, 2009 | 42.12 | 41.77 | 41.77 | 41.77 | 6,720,202 | -0.30(-0.72%) |
Dec 30, 2009 | 42.44 | 42.58 | 42.02 | 42.07 | 10,129,762 | -0.47(-1.10%) |
Dec 29, 2009 | 42.60 | 42.76 | 42.52 | 42.54 | 3,929,906 | -0.01(-0.03%) |
Dec 28, 2009 | 42.43 | 42.61 | 42.24 | 42.55 | 3,571,889 | +0.13(+0.30%) |
Dec 24, 2009 | 42.37 | 42.62 | 42.31 | 42.42 | 3,852,849 | +0.04(+0.09%) |
Dec 23, 2009 | 42.12 | 42.59 | 41.85 | 42.38 | 8,804,730 | +0.26(+0.62%) |
Dec 22, 2009 | 41.93 | 42.20 | 41.91 | 42.12 | 5,110,351 | +0.21(+0.49%) |
Dec 21, 2009 | 41.63 | 42.20 | 41.57 | 41.91 | 6,915,018 | +0.33(+0.79%) |
Dec 18, 2009 | 41.47 | 41.76 | 41.45 | 41.59 | 14,731,255 | +0.17(+0.40%) |
Dec 17, 2009 | 41.63 | 41.79 | 41.42 | 41.42 | 8,100,274 | -0.33(-0.79%) |
Dec 16, 2009 | 41.69 | 41.97 | 41.43 | 41.75 | 8,448,187 | +0.27(+0.66%) |
Dec 15, 2009 | 41.63 | 41.76 | 41.40 | 41.47 | 7,404,132 | -0.09(-0.23%) |
Dec 14, 2009 | 41.64 | 41.74 | 41.35 | 41.57 | 8,420,780 | +0.32(+0.78%) |
Dec 11, 2009 | 41.05 | 41.41 | 40.93 | 41.25 | 8,766,845 | +0.41(+1.00%) |
Dec 10, 2009 | 40.79 | 41.04 | 40.60 | 40.84 | 12,013,141 | +0.30(+0.74%) |
Dec 09, 2009 | 40.62 | 40.82 | 40.36 | 40.54 | 16,312,375 | -0.01(-0.02%) |
Dec 08, 2009 | 40.44 | 40.74 | 40.16 | 40.54 | 21,970,556 | -0.88(-2.13%) |
Dec 07, 2009 | 41.25 | 41.65 | 41.00 | 41.43 | 13,509,466 | +0.23(+0.55%) |
Dec 04, 2009 | 41.78 | 41.94 | 40.90 | 41.20 | 14,198,059 | -0.25(-0.61%) |
Dec 03, 2009 | 41.89 | 42.04 | 41.44 | 41.45 | 16,087,717 | -0.35(-0.85%) |
Dec 02, 2009 | 42.48 | 42.71 | 41.80 | 41.81 | 15,729,825 | -0.70(-1.64%) |
Dec 01, 2009 | 42.57 | 42.84 | 42.48 | 42.50 | 14,372,908 | +0.19(+0.46%) |
Nov 30, 2009 | 42.65 | 42.65 | 42.16 | 42.31 | 9,816,004 | -0.23(-0.55%) |
Nov 27, 2009 | 42.13 | 42.72 | 42.13 | 42.54 | 5,318,769 | -0.57(-1.32%) |
Nov 25, 2009 | 43.09 | 43.21 | 42.99 | 43.11 | 11,365,225 | +0.15(+0.36%) |
Nov 24, 2009 | 42.82 | 43.01 | 42.32 | 42.96 | 12,369,717 | +0.15(+0.36%) |
Nov 23, 2009 | 43.01 | 43.01 | 42.60 | 42.80 | 10,272,687 | +0.01(+0.03%) |
Nov 20, 2009 | 42.38 | 42.94 | 42.31 | 42.79 | 13,231,514 | +0.37(+0.88%) |
Nov 19, 2009 | 42.77 | 42.77 | 42.18 | 42.42 | 8,742,886 | -0.38(-0.89%) |
Nov 18, 2009 | 42.55 | 42.80 | 42.29 | 42.80 | 10,444,311 | +0.27(+0.64%) |
Nov 17, 2009 | 43.04 | 43.13 | 42.44 | 42.52 | 12,719,156 | -0.64(-1.49%) |
Nov 16, 2009 | 42.76 | 43.31 | 42.62 | 43.17 | 18,103,454 | +0.64(+1.49%) |
Nov 13, 2009 | 41.82 | 42.68 | 41.59 | 42.53 | 14,500,164 | +0.94(+2.27%) |
Nov 12, 2009 | 41.95 | 42.02 | 41.47 | 41.59 | 9,593,183 | -0.44(-1.05%) |
Nov 11, 2009 | 41.93 | 42.21 | 41.77 | 42.03 | 9,930,892 | +0.37(+0.88%) |
Nov 10, 2009 | 41.80 | 41.98 | 41.46 | 41.66 | 11,075,098 | -0.24(-0.57%) |
Nov 09, 2009 | 41.65 | 42.06 | 41.56 | 41.90 | 15,722,638 | +0.62(+1.49%) |
Nov 06, 2009 | 40.84 | 41.59 | 40.82 | 41.29 | 16,137,899 | +0.45(+1.11%) |
Nov 05, 2009 | 40.44 | 41.14 | 40.33 | 40.83 | 16,445,111 | +0.50(+1.24%) |
Nov 04, 2009 | 39.80 | 40.70 | 39.60 | 40.33 | 18,379,904 | +0.70(+1.77%) |
Nov 03, 2009 | 39.35 | 39.83 | 39.35 | 39.63 | 9,809,730 | +0.05(+0.14%) |
Nov 02, 2009 | 39.36 | 39.83 | 39.20 | 39.57 | 11,336,577 | +0.37(+0.94%) |
Oct 30, 2009 | 39.53 | 39.80 | 39.17 | 39.21 | 14,768,152 | -0.35(-0.90%) |
Oct 29, 2009 | 39.45 | 39.61 | 39.20 | 39.56 | 10,418,714 | +0.33(+0.85%) |
Oct 28, 2009 | 39.23 | 39.68 | 39.20 | 39.23 | 13,084,434 | -0.25(-0.64%) |
Oct 27, 2009 | 39.61 | 39.65 | 39.09 | 39.48 | 12,462,684 | -0.12(-0.30%) |
Oct 26, 2009 | 39.81 | 40.11 | 39.55 | 39.60 | 13,484,698 | -0.15(-0.39%) |
Oct 23, 2009 | 39.69 | 39.87 | 39.53 | 39.75 | 11,408,249 | -0.05(-0.12%) |
Oct 22, 2009 | 40.05 | 40.54 | 39.53 | 39.80 | 36,811,348 | +0.78(+2.01%) |
Oct 21, 2009 | 39.33 | 39.54 | 38.80 | 39.02 | 14,380,642 | -0.39(-1.00%) |
Oct 20, 2009 | 39.24 | 39.81 | 39.21 | 39.41 | 11,374,274 | -0.24(-0.61%) |
Oct 19, 2009 | 39.45 | 39.77 | 39.35 | 39.65 | 11,312,454 | +0.33(+0.85%) |
Oct 16, 2009 | 38.85 | 39.62 | 38.84 | 39.32 | 14,920,133 | +0.39(+1.00%) |
Oct 15, 2009 | 38.31 | 38.96 | 38.31 | 38.93 | 12,170,244 | +0.47(+1.22%) |
Oct 14, 2009 | 38.40 | 38.75 | 38.39 | 38.46 | 11,331,850 | +0.30(+0.79%) |
Oct 13, 2009 | 37.93 | 38.33 | 37.91 | 38.16 | 9,215,452 | +0.25(+0.65%) |
Oct 12, 2009 | 38.18 | 38.49 | 37.84 | 37.91 | 12,781,801 | -0.01(-0.04%) |
Oct 09, 2009 | 37.82 | 37.97 | 37.48 | 37.93 | 15,290,062 | -0.11(-0.30%) |
Oct 08, 2009 | 38.44 | 38.54 | 38.00 | 38.04 | 13,034,020 | -0.18(-0.47%) |
Oct 07, 2009 | 38.28 | 38.50 | 37.94 | 38.22 | 10,889,667 | -0.20(-0.52%) |
Oct 06, 2009 | 37.94 | 38.56 | 37.94 | 38.42 | 10,710,881 | +0.56(+1.47%) |
Oct 05, 2009 | 38.06 | 38.13 | 37.65 | 37.87 | 12,020,441 | -0.07(-0.18%) |
Oct 02, 2009 | 37.64 | 38.25 | 37.52 | 37.93 | 13,248,112 | -0.02(-0.05%) |
Oct 01, 2009 | 38.12 | 38.22 | 37.77 | 37.95 | 14,958,341 | -0.22(-0.58%) |
Sep 30, 2009 | 38.10 | 38.35 | 37.61 | 38.18 | 14,689,684 | -0.07(-0.17%) |
Sep 29, 2009 | 38.25 | 38.57 | 38.16 | 38.24 | 11,275,772 | -0.32(-0.83%) |
Sep 28, 2009 | 38.29 | 38.58 | 38.18 | 38.56 | 11,636,850 | +0.47(+1.23%) |
Sep 25, 2009 | 37.78 | 38.44 | 37.74 | 38.10 | 16,864,202 | +0.56(+1.48%) |
Sep 24, 2009 | 37.25 | 37.72 | 37.15 | 37.54 | 13,860,587 | +0.39(+1.04%) |
Sep 23, 2009 | 37.38 | 37.64 | 37.13 | 37.15 | 12,840,626 | -0.18(-0.48%) |
Sep 22, 2009 | 37.79 | 37.79 | 37.18 | 37.33 | 11,979,375 | -0.22(-0.59%) |
Sep 21, 2009 | 37.82 | 37.96 | 37.35 | 37.55 | 14,680,367 | -0.58(-1.51%) |
Sep 18, 2009 | 37.86 | 38.13 | 37.66 | 38.13 | 21,475,964 | +0.36(+0.96%) |
Sep 17, 2009 | 37.73 | 37.95 | 37.49 | 37.77 | 14,531,092 | +0.92(+2.50%) |
Sep 16, 2009 | 36.98 | 37.89 | 36.79 | 36.85 | 25,947,888 | +0.07(+0.19%) |
Sep 15, 2009 | 36.52 | 36.98 | 36.24 | 36.78 | 21,335,782 | +0.56(+1.53%) |
Sep 14, 2009 | 36.19 | 36.35 | 36.04 | 36.22 | 15,358,016 | -0.16(-0.44%) |
Sep 11, 2009 | 36.86 | 36.87 | 36.28 | 36.38 | 18,248,722 | -0.31(-0.84%) |
Sep 10, 2009 | 36.96 | 37.05 | 36.62 | 36.69 | 18,612,572 | -0.16(-0.44%) |
Sep 09, 2009 | 36.87 | 37.14 | 36.58 | 36.85 | 26,642,678 | -0.76(-2.01%) |
Sep 08, 2009 | 37.73 | 37.87 | 37.46 | 37.61 | 11,181,509 | +0.05(+0.14%) |
Sep 04, 2009 | 37.19 | 37.62 | 37.06 | 37.55 | 7,299,727 | +0.38(+1.03%) |
Sep 03, 2009 | 37.16 | 37.19 | 36.83 | 37.17 | 8,491,181 | +0.13(+0.36%) |
Sep 02, 2009 | 37.22 | 37.26 | 36.58 | 37.04 | 10,403,192 | -0.18(-0.49%) |
Sep 01, 2009 | 37.49 | 37.73 | 37.10 | 37.22 | 11,644,981 | -0.40(-1.07%) |
Aug 31, 2009 | 37.29 | 37.62 | 37.23 | 37.62 | 11,792,693 | +0.11(+0.30%) |
Aug 28, 2009 | 38.14 | 38.16 | 37.30 | 37.51 | 12,985,596 | -0.73(-1.91%) |
Aug 27, 2009 | 38.17 | 38.25 | 37.85 | 38.24 | 12,652,494 | +0.11(+0.28%) |
Aug 26, 2009 | 37.77 | 38.28 | 37.66 | 38.13 | 12,346,180 | +0.37(+0.97%) |
Aug 25, 2009 | 37.58 | 37.96 | 37.56 | 37.76 | 11,125,748 | +0.36(+0.97%) |
Aug 24, 2009 | 37.71 | 37.71 | 37.26 | 37.40 | 9,924,691 | -0.24(-0.64%) |
Aug 21, 2009 | 37.79 | 37.87 | 37.49 | 37.64 | 11,467,975 | +0.09(+0.23%) |
Aug 20, 2009 | 37.30 | 37.63 | 37.23 | 37.55 | 8,255,039 | +0.33(+0.88%) |
Aug 19, 2009 | 36.93 | 37.45 | 36.86 | 37.23 | 11,905,258 | +0.26(+0.71%) |
Aug 18, 2009 | 36.50 | 36.97 | 36.41 | 36.96 | 15,405,968 | +0.24(+0.66%) |
Aug 17, 2009 | 36.64 | 36.95 | 36.46 | 36.72 | 15,605,089 | -0.25(-0.67%) |
Aug 14, 2009 | 37.25 | 37.33 | 36.68 | 36.97 | 11,519,963 | -0.34(-0.91%) |
Aug 13, 2009 | 37.76 | 37.89 | 37.17 | 37.31 | 14,838,719 | -0.32(-0.85%) |
Aug 12, 2009 | 37.40 | 37.88 | 37.30 | 37.63 | 10,799,341 | +0.16(+0.43%) |
Aug 11, 2009 | 37.50 | 37.71 | 37.36 | 37.47 | 13,026,548 | -0.17(-0.44%) |
Aug 10, 2009 | 37.33 | 37.79 | 37.29 | 37.64 | 16,438,705 | +0.72(+1.94%) |
Aug 07, 2009 | 36.84 | 37.06 | 36.66 | 36.92 | 12,164,897 | +0.24(+0.66%) |
Aug 06, 2009 | 36.92 | 36.96 | 36.57 | 36.68 | 15,321,055 | -0.17(-0.45%) |
Aug 05, 2009 | 36.88 | 36.95 | 36.66 | 36.85 | 14,091,512 | +0.06(+0.17%) |
Aug 04, 2009 | 37.00 | 37.12 | 36.73 | 36.79 | 17,613,546 | -0.15(-0.42%) |
Aug 03, 2009 | 36.86 | 37.05 | 36.58 | 36.94 | 15,856,704 | +0.11(+0.31%) |
Jul 31, 2009 | 37.13 | 37.32 | 36.74 | 36.83 | 20,211,316 | -0.35(-0.95%) |
Jul 30, 2009 | 37.87 | 37.92 | 37.16 | 37.19 | 20,698,426 | -0.55(-1.45%) |
Jul 29, 2009 | 37.63 | 38.10 | 37.59 | 37.73 | 11,963,256 | -0.04(-0.11%) |
Jul 28, 2009 | 37.39 | 37.93 | 37.33 | 37.77 | 13,078,583 | +0.41(+1.09%) |
Jul 27, 2009 | 37.45 | 37.54 | 37.26 | 37.37 | 11,649,479 | -0.15(-0.39%) |
Jul 24, 2009 | 37.72 | 37.77 | 37.29 | 37.51 | 18,443,496 | -0.01(-0.02%) |
Jul 23, 2009 | 38.12 | 38.26 | 37.21 | 37.52 | 51,168,556 | -1.83(-4.64%) |
Jul 22, 2009 | 39.15 | 39.86 | 39.12 | 39.35 | 13,672,871 | +0.13(+0.32%) |
Jul 21, 2009 | 39.15 | 39.25 | 38.74 | 39.22 | 11,583,284 | +0.23(+0.60%) |
Jul 20, 2009 | 38.94 | 39.13 | 38.78 | 38.98 | 12,098,822 | +0.29(+0.76%) |
Jul 17, 2009 | 38.36 | 38.83 | 38.31 | 38.69 | 14,603,468 | +0.41(+1.08%) |
Jul 16, 2009 | 38.26 | 38.35 | 38.08 | 38.28 | 15,069,422 | +0.09(+0.25%) |
Jul 15, 2009 | 38.45 | 38.46 | 37.93 | 38.18 | 17,789,016 | -0.25(-0.66%) |
Jul 14, 2009 | 38.29 | 38.47 | 38.03 | 38.44 | 9,971,732 | +0.13(+0.33%) |
Jul 13, 2009 | 38.19 | 38.48 | 38.15 | 38.31 | 10,550,335 | +0.15(+0.39%) |
Jul 10, 2009 | 37.83 | 38.61 | 37.83 | 38.16 | 10,075,436 | +0.19(+0.49%) |
Jul 09, 2009 | 38.30 | 38.32 | 37.65 | 37.97 | 11,650,866 | -0.18(-0.47%) |
Jul 08, 2009 | 38.20 | 38.26 | 37.75 | 38.16 | 16,102,662 | +0.16(+0.42%) |
Jul 07, 2009 | 38.80 | 38.80 | 37.96 | 37.99 | 12,247,377 | -0.80(-2.05%) |
Jul 06, 2009 | 38.18 | 38.96 | 37.99 | 38.79 | 11,261,391 | +0.36(+0.94%) |
Jul 02, 2009 | 38.59 | 38.68 | 38.30 | 38.43 | 10,420,896 | -0.52(-1.32%) |
Jul 01, 2009 | 38.56 | 39.17 | 38.56 | 38.94 | 8,571,217 | +0.49(+1.27%) |
Jun 30, 2009 | 38.33 | 38.89 | 38.27 | 38.46 | 10,964,627 | +0.17(+0.45%) |
Jun 29, 2009 | 38.26 | 38.36 | 37.86 | 38.28 | 9,928,690 | +0.15(+0.40%) |
Jun 26, 2009 | 38.39 | 38.40 | 37.96 | 38.13 | 12,251,277 | -0.31(-0.80%) |
Jun 25, 2009 | 38.05 | 38.60 | 37.89 | 38.44 | 11,722,300 | +0.78(+2.06%) |
Jun 24, 2009 | 38.18 | 38.20 | 37.49 | 37.66 | 10,909,301 | -0.31(-0.81%) |
Jun 23, 2009 | 38.49 | 38.54 | 37.89 | 37.97 | 10,956,724 | -0.29(-0.77%) |
Jun 22, 2009 | 38.66 | 38.81 | 38.22 | 38.26 | 11,437,913 | -0.65(-1.67%) |
Jun 19, 2009 | 39.07 | 39.35 | 38.80 | 38.91 | 14,359,549 | +0.01(+0.02%) |
Jun 18, 2009 | 38.50 | 39.35 | 38.27 | 38.90 | 10,381,310 | +0.53(+1.38%) |
Jun 17, 2009 | 38.27 | 38.88 | 38.27 | 38.38 | 10,788,420 | +0.20(+0.53%) |
Jun 16, 2009 | 38.65 | 38.74 | 38.01 | 38.18 | 13,027,158 | -0.47(-1.23%) |
Jun 15, 2009 | 38.86 | 38.90 | 38.29 | 38.65 | 11,269,120 | -0.39(-0.99%) |
Jun 12, 2009 | 38.61 | 39.12 | 38.46 | 39.04 | 10,558,917 | +0.46(+1.20%) |
Jun 11, 2009 | 39.01 | 39.27 | 38.55 | 38.58 | 13,938,623 | -0.46(-1.18%) |
Jun 10, 2009 | 39.87 | 39.88 | 38.71 | 39.04 | 14,948,984 | -0.48(-1.22%) |
Jun 09, 2009 | 39.48 | 39.83 | 39.30 | 39.52 | 11,880,544 | +0.24(+0.61%) |
Jun 08, 2009 | 39.13 | 39.59 | 38.80 | 39.28 | 22,059,368 | -0.77(-1.92%) |
Jun 05, 2009 | 40.40 | 40.46 | 39.70 | 40.05 | 15,376,499 | -0.25(-0.61%) |
Jun 04, 2009 | 40.57 | 40.57 | 40.00 | 40.30 | 15,303,546 | -0.50(-1.23%) |
Jun 03, 2009 | 40.04 | 40.81 | 39.97 | 40.80 | 15,583,910 | +0.41(+1.01%) |
Jun 02, 2009 | 39.85 | 40.65 | 39.79 | 40.39 | 13,950,707 | +0.35(+0.89%) |
Jun 01, 2009 | 39.59 | 40.13 | 39.41 | 40.04 | 11,579,895 | +0.58(+1.46%) |
May 29, 2009 | 38.98 | 39.49 | 38.60 | 39.46 | 12,049,427 | +0.58(+1.48%) |
May 28, 2009 | 38.72 | 39.20 | 38.40 | 38.88 | 12,561,053 | +0.21(+0.54%) |
May 27, 2009 | 39.25 | 39.43 | 38.64 | 38.68 | 15,599,534 | -0.68(-1.73%) |
May 26, 2009 | 38.11 | 39.41 | 37.98 | 39.36 | 18,322,260 | +1.18(+3.08%) |
May 22, 2009 | 37.41 | 38.59 | 37.25 | 38.18 | 16,036,505 | +0.93(+2.50%) |
May 21, 2009 | 37.25 | 37.63 | 36.94 | 37.25 | 15,344,828 | -0.37(-1.00%) |
May 20, 2009 | 36.91 | 38.12 | 36.81 | 37.63 | 22,793,110 | +1.59(+4.42%) |
May 19, 2009 | 36.35 | 36.43 | 35.93 | 36.03 | 9,461,032 | -0.22(-0.61%) |
May 18, 2009 | 35.79 | 36.30 | 35.48 | 36.26 | 12,334,233 | +0.50(+1.38%) |
May 15, 2009 | 35.77 | 36.48 | 35.48 | 35.76 | 12,359,769 | -0.07(-0.21%) |
May 14, 2009 | 35.69 | 36.20 | 35.61 | 35.83 | 12,295,323 | +0.05(+0.15%) |
May 13, 2009 | 35.80 | 36.07 | 35.55 | 35.78 | 12,956,448 | -0.32(-0.89%) |
May 12, 2009 | 36.62 | 36.66 | 35.62 | 36.10 | 12,657,349 | -0.29(-0.79%) |
May 11, 2009 | 36.68 | 36.68 | 36.15 | 36.39 | 14,447,925 | -0.35(-0.95%) |
May 08, 2009 | 36.86 | 37.09 | 36.46 | 36.74 | 20,396,612 | +1.16(+3.27%) |
May 07, 2009 | 36.14 | 36.37 | 35.41 | 35.57 | 16,783,832 | -0.34(-0.95%) |
May 06, 2009 | 35.82 | 36.52 | 35.71 | 35.91 | 18,431,458 | +0.35(+1.00%) |
May 05, 2009 | 35.45 | 35.88 | 35.43 | 35.56 | 18,510,048 | +0.26(+0.74%) |
May 04, 2009 | 35.38 | 36.10 | 35.12 | 35.30 | 19,417,068 | +0.25(+0.71%) |
May 01, 2009 | 35.59 | 35.59 | 34.62 | 35.05 | 16,691,057 | -0.60(-1.67%) |
Apr 30, 2009 | 36.60 | 36.95 | 35.52 | 35.65 | 16,678,743 | -0.75(-2.06%) |
Apr 29, 2009 | 36.85 | 36.91 | 36.26 | 36.40 | 13,287,015 | -0.08(-0.22%) |
Apr 28, 2009 | 36.16 | 37.01 | 36.12 | 36.48 | 11,119,152 | +0.03(+0.07%) |
Apr 27, 2009 | 36.05 | 36.72 | 35.97 | 36.45 | 12,177,327 | +0.12(+0.33%) |
Apr 24, 2009 | 36.90 | 37.09 | 36.16 | 36.33 | 14,863,502 | -0.66(-1.79%) |
Apr 23, 2009 | 36.62 | 37.13 | 36.13 | 36.99 | 14,766,081 | +0.70(+1.94%) |
Apr 22, 2009 | 37.31 | 37.80 | 36.26 | 36.29 | 18,986,380 | -0.88(-2.36%) |
Apr 21, 2009 | 37.16 | 37.56 | 36.76 | 37.17 | 13,343,585 | +0.15(+0.42%) |
Apr 20, 2009 | 37.13 | 37.32 | 36.88 | 37.01 | 10,736,302 | -0.51(-1.36%) |
Apr 17, 2009 | 36.85 | 37.73 | 36.66 | 37.52 | 17,472,602 | +0.93(+2.54%) |
Apr 16, 2009 | 36.22 | 36.69 | 35.99 | 36.59 | 12,801,853 | +0.50(+1.39%) |
Apr 15, 2009 | 36.16 | 36.24 | 35.47 | 36.09 | 18,208,798 | -0.58(-1.59%) |
Apr 14, 2009 | 37.33 | 37.39 | 36.47 | 36.67 | 12,858,220 | -0.86(-2.30%) |
Apr 13, 2009 | 37.69 | 37.90 | 37.39 | 37.53 | 8,231,730 | -0.37(-0.99%) |
Apr 09, 2009 | 37.65 | 38.31 | 37.57 | 37.91 | 10,900,954 | +0.74(+2.00%) |
Apr 08, 2009 | 37.10 | 37.35 | 36.82 | 37.17 | 8,709,107 | +0.11(+0.29%) |
Apr 07, 2009 | 37.22 | 37.31 | 36.52 | 37.06 | 10,657,192 | -0.36(-0.97%) |
Apr 06, 2009 | 37.77 | 37.87 | 37.19 | 37.42 | 9,709,313 | -0.47(-1.24%) |
Apr 03, 2009 | 37.59 | 37.89 | 37.17 | 37.89 | 10,727,114 | +0.19(+0.51%) |
Apr 02, 2009 | 37.42 | 38.17 | 37.21 | 37.69 | 13,151,832 | +0.74(+2.01%) |