Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 31.91 | 32.33 | 31.14 | 31.18 | 12,278,389 | -0.82(-2.57%) |
Jan 28, 2010 | 32.51 | 32.64 | 31.29 | 32.00 | 14,014,591 | -0.15(-0.45%) |
Jan 27, 2010 | 32.19 | 32.41 | 31.58 | 32.15 | 12,292,011 | -0.04(-0.11%) |
Jan 26, 2010 | 31.80 | 32.77 | 31.73 | 32.18 | 11,514,094 | +0.08(+0.25%) |
Jan 25, 2010 | 32.78 | 32.78 | 32.02 | 32.10 | 11,555,261 | -0.22(-0.68%) |
Jan 22, 2010 | 32.05 | 33.24 | 31.91 | 32.32 | 17,952,910 | -0.01(-0.02%) |
Jan 21, 2010 | 33.49 | 33.61 | 32.26 | 32.33 | 21,264,926 | -1.43(-4.24%) |
Jan 20, 2010 | 34.29 | 34.43 | 32.90 | 33.76 | 16,687,849 | -1.48(-4.19%) |
Jan 19, 2010 | 34.58 | 35.27 | 34.54 | 35.24 | 8,809,036 | +0.60(+1.74%) |
Jan 15, 2010 | 34.87 | 34.63 | 34.63 | 34.63 | 12,433,607 | -0.59(-1.67%) |
Jan 14, 2010 | 35.50 | 35.60 | 34.82 | 35.22 | 6,948,720 | -0.24(-0.68%) |
Jan 13, 2010 | 35.49 | 35.64 | 34.71 | 35.46 | 7,635,915 | +0.17(+0.47%) |
Jan 12, 2010 | 36.12 | 36.24 | 34.87 | 35.30 | 11,626,464 | -1.21(-3.31%) |
Jan 11, 2010 | 37.09 | 37.28 | 36.31 | 36.50 | 8,827,289 | +0.41(+1.13%) |
Jan 08, 2010 | 36.02 | 36.22 | 35.33 | 36.10 | 8,184,602 | +0.24(+0.67%) |
Jan 07, 2010 | 36.02 | 36.02 | 35.42 | 35.86 | 10,475,129 | -0.23(-0.65%) |
Jan 06, 2010 | 35.77 | 36.44 | 35.73 | 36.09 | 11,022,774 | +0.75(+2.12%) |
Jan 05, 2010 | 35.27 | 35.74 | 34.75 | 35.34 | 9,884,261 | +0.09(+0.27%) |
Jan 04, 2010 | 35.57 | 35.78 | 35.06 | 35.25 | 7,732,775 | +0.83(+2.41%) |
Dec 31, 2009 | 34.86 | 34.42 | 34.42 | 34.42 | 4,160,344 | -0.20(-0.59%) |
Dec 30, 2009 | 34.46 | 34.79 | 34.23 | 34.62 | 4,681,618 | -0.12(-0.36%) |
Dec 29, 2009 | 34.87 | 35.03 | 34.42 | 34.74 | 5,703,303 | -0.04(-0.10%) |
Dec 28, 2009 | 35.08 | 35.23 | 34.20 | 34.78 | 6,337,492 | -0.12(-0.35%) |
Dec 24, 2009 | 35.22 | 35.43 | 34.82 | 34.90 | 2,885,838 | -0.04(-0.13%) |
Dec 23, 2009 | 34.26 | 35.28 | 34.07 | 34.95 | 9,394,101 | +0.94(+2.76%) |
Dec 22, 2009 | 34.19 | 34.52 | 33.71 | 34.01 | 13,191,841 | -0.16(-0.47%) |
Dec 21, 2009 | 35.40 | 35.40 | 33.90 | 34.17 | 14,554,214 | -0.94(-2.67%) |
Dec 18, 2009 | 34.75 | 35.40 | 34.58 | 35.11 | 20,086,068 | +0.46(+1.32%) |
Dec 17, 2009 | 36.26 | 36.50 | 34.55 | 34.65 | 21,977,524 | -2.27(-6.15%) |
Dec 16, 2009 | 37.06 | 37.55 | 36.64 | 36.92 | 8,250,900 | +0.12(+0.32%) |
Dec 15, 2009 | 37.20 | 37.81 | 36.66 | 36.80 | 8,124,047 | -0.71(-1.90%) |
Dec 14, 2009 | 37.50 | 37.92 | 37.28 | 37.52 | 7,929,405 | +0.28(+0.76%) |
Dec 11, 2009 | 37.54 | 38.00 | 36.95 | 37.23 | 10,961,118 | -0.37(-0.99%) |
Dec 10, 2009 | 37.76 | 38.10 | 37.22 | 37.60 | 10,157,744 | -0.04(-0.10%) |
Dec 09, 2009 | 36.83 | 37.70 | 36.78 | 37.64 | 12,760,142 | +1.03(+2.80%) |
Dec 08, 2009 | 37.14 | 37.39 | 36.40 | 36.61 | 11,371,553 | -1.09(-2.89%) |
Dec 07, 2009 | 37.10 | 38.48 | 36.82 | 37.70 | 13,098,326 | -0.16(-0.42%) |
Dec 04, 2009 | 38.69 | 38.74 | 36.85 | 37.86 | 22,929,648 | -1.84(-4.64%) |
Dec 03, 2009 | 40.16 | 40.61 | 39.52 | 39.70 | 12,168,191 | -0.91(-2.24%) |
Dec 02, 2009 | 40.75 | 41.04 | 40.26 | 40.61 | 14,428,141 | +0.12(+0.31%) |
Dec 01, 2009 | 39.94 | 41.07 | 39.89 | 40.49 | 14,082,190 | +1.47(+3.77%) |
Nov 30, 2009 | 38.56 | 39.33 | 38.41 | 39.02 | 8,810,502 | +0.21(+0.54%) |
Nov 27, 2009 | 38.08 | 39.39 | 37.96 | 38.81 | 8,206,708 | -1.13(-2.82%) |
Nov 25, 2009 | 39.24 | 39.97 | 39.09 | 39.94 | 11,149,958 | +1.13(+2.91%) |
Nov 24, 2009 | 38.95 | 38.96 | 38.31 | 38.81 | 10,826,522 | +0.01(+0.02%) |
Nov 23, 2009 | 39.15 | 39.92 | 38.68 | 38.80 | 13,221,030 | +0.79(+2.07%) |
Nov 20, 2009 | 37.84 | 38.26 | 37.50 | 38.02 | 9,614,933 | -0.29(-0.76%) |
Nov 19, 2009 | 37.84 | 38.40 | 37.17 | 38.31 | 10,464,713 | -0.03(-0.08%) |
Nov 18, 2009 | 38.77 | 39.14 | 38.02 | 38.34 | 13,330,891 | -0.09(-0.23%) |
Nov 17, 2009 | 37.60 | 38.42 | 37.41 | 38.42 | 9,182,097 | +0.31(+0.82%) |
Nov 16, 2009 | 37.82 | 38.56 | 37.57 | 38.11 | 12,355,544 | +1.02(+2.75%) |
Nov 13, 2009 | 36.40 | 37.52 | 36.29 | 37.09 | 12,020,638 | +0.98(+2.72%) |
Nov 12, 2009 | 36.96 | 37.21 | 35.95 | 36.11 | 13,684,126 | -1.16(-3.12%) |
Nov 11, 2009 | 37.54 | 37.81 | 37.10 | 37.28 | 14,181,002 | +0.57(+1.55%) |
Nov 10, 2009 | 36.63 | 37.09 | 36.05 | 36.71 | 11,288,372 | +0.13(+0.36%) |
Nov 09, 2009 | 36.42 | 37.32 | 36.38 | 36.58 | 16,129,510 | +0.90(+2.53%) |
Nov 06, 2009 | 34.49 | 36.05 | 34.45 | 35.67 | 16,147,692 | +1.54(+4.52%) |
Nov 05, 2009 | 34.55 | 34.70 | 34.04 | 34.13 | 9,947,119 | -0.33(-0.95%) |
Nov 04, 2009 | 33.95 | 34.95 | 33.94 | 34.46 | 20,115,786 | +0.65(+1.91%) |
Nov 03, 2009 | 31.37 | 33.91 | 31.35 | 33.81 | 19,229,306 | +2.12(+6.68%) |
Nov 02, 2009 | 32.12 | 32.66 | 30.92 | 31.70 | 15,162,699 | +0.08(+0.25%) |
Oct 30, 2009 | 31.00 | 31.94 | 30.58 | 31.62 | 15,467,198 | +0.33(+1.07%) |
Oct 29, 2009 | 31.27 | 31.72 | 30.49 | 31.28 | 18,362,408 | +1.09(+3.61%) |
Oct 28, 2009 | 31.37 | 31.71 | 30.15 | 30.19 | 13,237,608 | -1.29(-4.11%) |
Oct 27, 2009 | 31.52 | 31.85 | 31.10 | 31.48 | 10,263,155 | -0.04(-0.14%) |
Oct 26, 2009 | 32.60 | 33.11 | 31.26 | 31.53 | 12,699,322 | -1.14(-3.50%) |
Oct 23, 2009 | 32.99 | 33.12 | 32.57 | 32.67 | 7,954,363 | -0.44(-1.34%) |
Oct 22, 2009 | 33.09 | 33.27 | 32.48 | 33.11 | 8,516,838 | -0.04(-0.11%) |
Oct 21, 2009 | 33.04 | 34.13 | 32.96 | 33.15 | 10,182,931 | -0.31(-0.91%) |
Oct 20, 2009 | 33.04 | 33.49 | 32.98 | 33.46 | 9,297,426 | -0.71(-2.09%) |
Oct 19, 2009 | 33.95 | 34.23 | 33.43 | 34.17 | 11,179,913 | +0.24(+0.71%) |
Oct 16, 2009 | 33.87 | 34.41 | 33.62 | 33.93 | 9,778,458 | -0.28(-0.81%) |
Oct 15, 2009 | 33.84 | 34.29 | 33.64 | 34.20 | 9,748,026 | -0.24(-0.70%) |
Oct 14, 2009 | 34.86 | 34.92 | 34.34 | 34.45 | 9,788,989 | -0.24(-0.69%) |
Oct 13, 2009 | 34.10 | 35.06 | 33.97 | 34.69 | 13,259,986 | +0.87(+2.58%) |
Oct 12, 2009 | 34.18 | 34.42 | 33.49 | 33.81 | 7,180,675 | -0.01(-0.04%) |
Oct 09, 2009 | 33.80 | 34.33 | 33.39 | 33.83 | 9,153,049 | -0.37(-1.08%) |
Oct 08, 2009 | 34.21 | 34.70 | 33.54 | 34.20 | 15,377,871 | +0.31(+0.92%) |
Oct 07, 2009 | 34.00 | 34.12 | 33.19 | 33.89 | 11,247,739 | +0.27(+0.80%) |
Oct 06, 2009 | 32.58 | 33.95 | 32.49 | 33.62 | 19,203,050 | +2.19(+6.97%) |
Oct 05, 2009 | 30.95 | 31.71 | 30.67 | 31.43 | 9,859,076 | +0.79(+2.56%) |
Oct 02, 2009 | 30.71 | 31.54 | 30.52 | 30.64 | 11,469,659 | -0.20(-0.66%) |
Oct 01, 2009 | 32.14 | 32.14 | 30.78 | 30.84 | 11,836,350 | -1.18(-3.68%) |
Sep 30, 2009 | 32.18 | 32.47 | 31.43 | 32.02 | 13,206,999 | +0.21(+0.66%) |
Sep 29, 2009 | 31.12 | 32.34 | 31.02 | 31.81 | 12,925,698 | +0.01(+0.02%) |
Sep 28, 2009 | 31.22 | 31.86 | 30.98 | 31.80 | 8,771,815 | +0.65(+2.08%) |
Sep 25, 2009 | 31.12 | 31.61 | 30.82 | 31.16 | 11,810,018 | -0.33(-1.04%) |
Sep 24, 2009 | 32.21 | 32.34 | 31.10 | 31.48 | 14,371,413 | -0.23(-0.71%) |
Sep 23, 2009 | 32.76 | 33.13 | 31.63 | 31.71 | 12,282,570 | -1.19(-3.60%) |
Sep 22, 2009 | 33.19 | 33.75 | 32.82 | 32.90 | 13,045,494 | +0.59(+1.82%) |
Sep 21, 2009 | 31.84 | 32.51 | 31.40 | 32.31 | 11,896,648 | -0.40(-1.22%) |
Sep 18, 2009 | 33.54 | 33.59 | 32.60 | 32.71 | 13,721,882 | -0.63(-1.90%) |
Sep 17, 2009 | 34.07 | 34.58 | 32.84 | 33.34 | 13,118,663 | -1.10(-3.19%) |
Sep 16, 2009 | 34.81 | 34.90 | 34.13 | 34.44 | 11,405,380 | +0.45(+1.31%) |
Sep 15, 2009 | 33.12 | 34.37 | 33.12 | 33.99 | 12,198,391 | +0.71(+2.12%) |
Sep 14, 2009 | 33.24 | 33.95 | 32.93 | 33.29 | 9,545,150 | -0.56(-1.66%) |
Sep 11, 2009 | 34.41 | 34.48 | 33.65 | 33.85 | 12,930,177 | +0.30(+0.89%) |
Sep 10, 2009 | 32.58 | 33.89 | 32.49 | 33.55 | 11,298,125 | +0.90(+2.76%) |
Sep 09, 2009 | 33.45 | 33.73 | 32.28 | 32.65 | 15,956,197 | -0.60(-1.79%) |
Sep 08, 2009 | 34.77 | 34.92 | 33.09 | 33.25 | 18,061,756 | -0.39(-1.15%) |
Sep 04, 2009 | 32.90 | 34.14 | 32.56 | 33.63 | 10,947,265 | +0.33(+1.01%) |
Sep 03, 2009 | 32.28 | 33.65 | 31.79 | 33.30 | 20,473,080 | +1.36(+4.26%) |
Sep 02, 2009 | 29.61 | 32.07 | 29.61 | 31.94 | 18,853,996 | +2.71(+9.26%) |
Sep 01, 2009 | 29.20 | 29.75 | 28.88 | 29.23 | 14,128,483 | -0.01(-0.03%) |
Aug 31, 2009 | 29.56 | 29.56 | 28.88 | 29.24 | 10,334,232 | -0.89(-2.96%) |
Aug 28, 2009 | 29.89 | 30.14 | 29.47 | 30.13 | 9,600,261 | +0.62(+2.10%) |
Aug 27, 2009 | 28.97 | 29.63 | 28.41 | 29.51 | 6,583,572 | +0.50(+1.73%) |
Aug 26, 2009 | 29.30 | 29.30 | 28.74 | 29.01 | 5,692,799 | -0.31(-1.04%) |
Aug 25, 2009 | 29.55 | 29.93 | 29.19 | 29.32 | 6,483,828 | +0.26(+0.90%) |
Aug 24, 2009 | 29.74 | 30.18 | 29.01 | 29.05 | 8,950,483 | -0.65(-2.20%) |
Aug 21, 2009 | 29.92 | 29.94 | 29.41 | 29.71 | 8,200,029 | +0.58(+2.00%) |
Aug 20, 2009 | 28.80 | 29.30 | 28.73 | 29.13 | 5,456,747 | +0.26(+0.91%) |
Aug 19, 2009 | 28.27 | 29.11 | 28.03 | 28.87 | 7,947,267 | +0.33(+1.15%) |
Aug 18, 2009 | 28.35 | 28.72 | 28.22 | 28.54 | 6,216,070 | +0.28(+1.01%) |
Aug 17, 2009 | 28.56 | 28.68 | 28.15 | 28.25 | 9,496,737 | -1.30(-4.41%) |
Aug 14, 2009 | 30.36 | 30.39 | 29.35 | 29.56 | 7,326,509 | -0.33(-1.10%) |
Aug 13, 2009 | 29.92 | 30.55 | 29.71 | 29.88 | 6,750,581 | +0.44(+1.51%) |
Aug 12, 2009 | 29.09 | 29.74 | 29.06 | 29.44 | 5,872,099 | +0.20(+0.67%) |
Aug 11, 2009 | 29.52 | 29.67 | 29.02 | 29.24 | 5,721,169 | -0.39(-1.33%) |
Aug 10, 2009 | 29.88 | 30.00 | 29.51 | 29.64 | 5,762,163 | -0.58(-1.93%) |
Aug 07, 2009 | 30.80 | 30.92 | 30.15 | 30.22 | 7,366,555 | -0.57(-1.84%) |
Aug 06, 2009 | 30.66 | 30.82 | 30.03 | 30.79 | 7,957,017 | +0.30(+0.98%) |
Aug 05, 2009 | 30.66 | 30.76 | 29.80 | 30.49 | 7,290,819 | -0.00(-0.01%) |
Aug 04, 2009 | 30.42 | 31.16 | 30.21 | 30.49 | 7,763,852 | +0.08(+0.25%) |
Aug 03, 2009 | 30.55 | 31.10 | 30.19 | 30.42 | 9,101,817 | +0.33(+1.11%) |
Jul 31, 2009 | 28.85 | 30.40 | 28.71 | 30.08 | 8,700,791 | +1.12(+3.87%) |
Jul 30, 2009 | 29.30 | 29.50 | 28.88 | 28.96 | 7,897,281 | +0.32(+1.12%) |
Jul 29, 2009 | 28.98 | 29.08 | 28.16 | 28.64 | 8,610,445 | -0.71(-2.40%) |
Jul 28, 2009 | 29.82 | 29.86 | 28.73 | 29.35 | 7,874,641 | -0.89(-2.94%) |
Jul 27, 2009 | 30.60 | 30.71 | 30.10 | 30.23 | 4,875,429 | -0.15(-0.48%) |
Jul 24, 2009 | 30.33 | 30.70 | 30.10 | 30.38 | 4,531,815 | +0.00(+0.00%) |
Jul 23, 2009 | 30.04 | 30.95 | 29.94 | 30.38 | 8,783,630 | -0.16(-0.52%) |
Jul 22, 2009 | 30.47 | 31.08 | 30.08 | 30.54 | 8,347,420 | -0.20(-0.64%) |
Jul 21, 2009 | 30.84 | 31.07 | 29.91 | 30.74 | 7,921,021 | +0.08(+0.26%) |
Jul 20, 2009 | 30.87 | 31.00 | 30.18 | 30.66 | 6,363,039 | +0.73(+2.43%) |
Jul 17, 2009 | 29.77 | 30.07 | 29.48 | 29.93 | 6,282,446 | +0.20(+0.69%) |
Jul 16, 2009 | 29.22 | 29.85 | 28.90 | 29.72 | 6,031,153 | +0.30(+1.01%) |
Jul 15, 2009 | 29.08 | 29.59 | 29.08 | 29.43 | 8,577,554 | +0.97(+3.43%) |
Jul 14, 2009 | 28.35 | 28.60 | 28.01 | 28.45 | 6,934,494 | +0.48(+1.72%) |
Jul 13, 2009 | 26.94 | 28.01 | 26.92 | 27.97 | 8,941,853 | +0.41(+1.48%) |
Jul 10, 2009 | 27.40 | 27.83 | 27.08 | 27.56 | 9,279,949 | -0.11(-0.39%) |
Jul 09, 2009 | 27.96 | 28.47 | 27.61 | 27.67 | 9,169,843 | +0.07(+0.24%) |
Jul 08, 2009 | 28.49 | 28.83 | 27.28 | 27.61 | 12,218,998 | -1.03(-3.61%) |
Jul 07, 2009 | 28.92 | 29.31 | 28.52 | 28.64 | 7,341,328 | -0.07(-0.23%) |
Jul 06, 2009 | 28.84 | 28.95 | 28.15 | 28.71 | 9,468,763 | -0.58(-1.99%) |
Jul 02, 2009 | 29.95 | 30.25 | 29.25 | 29.29 | 8,651,606 | -1.40(-4.55%) |
Jul 01, 2009 | 30.39 | 31.08 | 30.15 | 30.68 | 9,548,195 | +0.95(+3.21%) |
Jun 30, 2009 | 30.73 | 30.88 | 29.57 | 29.73 | 9,335,413 | -1.06(-3.45%) |
Jun 29, 2009 | 30.95 | 31.19 | 30.61 | 30.79 | 7,254,773 | -0.12(-0.40%) |
Jun 26, 2009 | 31.54 | 31.54 | 30.65 | 30.92 | 6,730,796 | -0.42(-1.35%) |
Jun 25, 2009 | 30.84 | 31.35 | 30.74 | 31.34 | 7,926,614 | +0.77(+2.52%) |
Jun 24, 2009 | 30.55 | 30.85 | 30.13 | 30.57 | 8,400,176 | +0.51(+1.69%) |
Jun 23, 2009 | 29.12 | 30.19 | 29.05 | 30.06 | 8,655,158 | +1.05(+3.64%) |
Jun 22, 2009 | 29.50 | 29.81 | 28.96 | 29.00 | 9,003,353 | -1.46(-4.80%) |
Jun 19, 2009 | 30.45 | 30.72 | 29.86 | 30.47 | 12,697,132 | +0.34(+1.13%) |
Jun 18, 2009 | 30.59 | 31.14 | 30.05 | 30.12 | 9,153,783 | -0.41(-1.36%) |
Jun 17, 2009 | 30.46 | 30.74 | 29.87 | 30.54 | 7,825,273 | +0.07(+0.24%) |
Jun 16, 2009 | 30.63 | 31.01 | 30.12 | 30.47 | 8,236,891 | +0.22(+0.72%) |
Jun 15, 2009 | 30.84 | 30.87 | 30.11 | 30.25 | 9,015,287 | -0.82(-2.65%) |
Jun 12, 2009 | 31.43 | 31.54 | 30.66 | 31.07 | 8,621,857 | -1.02(-3.17%) |
Jun 11, 2009 | 31.97 | 32.65 | 31.77 | 32.09 | 9,251,036 | -0.25(-0.77%) |
Jun 10, 2009 | 32.99 | 33.18 | 31.87 | 32.34 | 9,340,436 | -0.32(-0.98%) |
Jun 09, 2009 | 32.81 | 33.10 | 32.20 | 32.66 | 7,337,120 | +0.17(+0.52%) |
Jun 08, 2009 | 31.89 | 32.62 | 31.59 | 32.49 | 8,923,169 | -0.13(-0.40%) |
Jun 05, 2009 | 33.49 | 33.70 | 32.32 | 32.62 | 12,691,549 | -1.89(-5.48%) |
Jun 04, 2009 | 34.13 | 34.81 | 33.89 | 34.51 | 8,380,117 | +0.74(+2.20%) |
Jun 03, 2009 | 34.87 | 35.06 | 33.22 | 33.77 | 11,860,468 | -1.53(-4.33%) |
Jun 02, 2009 | 34.94 | 35.51 | 34.41 | 35.30 | 12,589,394 | +0.39(+1.10%) |
Jun 01, 2009 | 35.56 | 36.26 | 34.76 | 34.91 | 13,642,847 | -0.64(-1.80%) |
May 29, 2009 | 35.21 | 35.78 | 34.89 | 35.55 | 11,780,597 | +1.11(+3.21%) |
May 28, 2009 | 33.69 | 34.93 | 33.69 | 34.45 | 9,051,855 | +1.08(+3.23%) |
May 27, 2009 | 34.29 | 34.80 | 33.33 | 33.37 | 9,953,801 | -0.96(-2.80%) |
May 26, 2009 | 33.31 | 34.50 | 32.95 | 34.33 | 10,542,557 | +0.11(+0.32%) |
May 22, 2009 | 34.23 | 34.62 | 33.91 | 34.22 | 9,362,491 | +0.31(+0.90%) |
May 21, 2009 | 33.04 | 34.01 | 32.16 | 33.91 | 12,901,213 | +0.78(+2.35%) |
May 20, 2009 | 32.05 | 33.62 | 32.05 | 33.14 | 10,058,147 | +1.44(+4.54%) |
May 19, 2009 | 30.98 | 32.15 | 30.66 | 31.70 | 7,752,988 | +0.86(+2.78%) |
May 18, 2009 | 31.27 | 31.28 | 30.27 | 30.84 | 8,430,754 | -0.18(-0.59%) |
May 15, 2009 | 31.73 | 32.05 | 30.67 | 31.02 | 9,066,726 | -0.75(-2.36%) |
May 14, 2009 | 31.15 | 31.96 | 30.50 | 31.77 | 8,820,006 | +0.52(+1.65%) |
May 13, 2009 | 31.67 | 32.55 | 31.01 | 31.25 | 9,481,298 | -0.99(-3.07%) |
May 12, 2009 | 31.47 | 32.54 | 31.35 | 32.24 | 9,755,379 | +1.17(+3.77%) |
May 11, 2009 | 31.58 | 31.66 | 30.37 | 31.07 | 7,327,136 | -0.78(-2.44%) |
May 08, 2009 | 31.12 | 31.95 | 30.76 | 31.85 | 8,145,758 | +0.89(+2.89%) |
May 07, 2009 | 31.38 | 32.12 | 30.77 | 30.95 | 9,861,317 | -0.09(-0.28%) |
May 06, 2009 | 30.42 | 31.14 | 30.18 | 31.04 | 8,357,854 | +1.11(+3.72%) |
May 05, 2009 | 30.10 | 30.37 | 29.54 | 29.93 | 7,178,095 | +0.63(+2.16%) |
May 04, 2009 | 29.71 | 29.82 | 29.30 | 29.30 | 7,978,899 | +1.12(+3.98%) |
May 01, 2009 | 29.11 | 29.11 | 27.90 | 28.17 | 8,295,599 | -1.10(-3.75%) |
Apr 30, 2009 | 29.00 | 29.36 | 28.39 | 29.27 | 9,425,484 | -0.34(-1.15%) |
Apr 29, 2009 | 29.89 | 29.94 | 29.11 | 29.62 | 5,615,980 | +0.50(+1.72%) |
Apr 28, 2009 | 29.48 | 29.85 | 28.95 | 29.11 | 7,402,631 | -1.21(-3.98%) |
Apr 27, 2009 | 29.72 | 30.59 | 29.43 | 30.32 | 10,714,237 | +0.28(+0.94%) |
Apr 24, 2009 | 28.58 | 30.16 | 28.41 | 30.04 | 11,160,656 | +1.86(+6.61%) |
Apr 23, 2009 | 27.96 | 28.81 | 27.57 | 28.17 | 11,103,076 | +0.26(+0.94%) |
Apr 22, 2009 | 28.19 | 28.57 | 27.77 | 27.91 | 9,368,502 | -0.37(-1.31%) |
Apr 21, 2009 | 29.03 | 29.10 | 27.64 | 28.28 | 8,210,370 | -0.13(-0.46%) |
Apr 20, 2009 | 28.21 | 29.10 | 28.01 | 28.41 | 11,361,435 | +0.67(+2.41%) |
Apr 17, 2009 | 28.95 | 29.09 | 27.31 | 27.75 | 13,487,238 | -1.21(-4.17%) |
Apr 16, 2009 | 30.44 | 30.66 | 28.79 | 28.95 | 9,955,429 | -1.82(-5.91%) |
Apr 15, 2009 | 30.46 | 31.08 | 30.20 | 30.77 | 7,413,845 | +0.33(+1.08%) |
Apr 14, 2009 | 30.62 | 31.16 | 30.42 | 30.44 | 7,864,156 | -0.17(-0.55%) |
Apr 13, 2009 | 31.07 | 31.22 | 30.19 | 30.61 | 7,204,416 | +0.22(+0.72%) |
Apr 09, 2009 | 30.55 | 30.90 | 30.19 | 30.39 | 6,218,077 | -0.09(-0.29%) |
Apr 08, 2009 | 31.51 | 31.51 | 29.97 | 30.48 | 7,644,244 | -0.52(-1.69%) |
Apr 07, 2009 | 31.54 | 31.78 | 30.84 | 31.00 | 8,839,206 | -0.13(-0.42%) |
Apr 06, 2009 | 31.03 | 31.24 | 29.87 | 31.14 | 12,298,474 | -0.79(-2.48%) |
Apr 03, 2009 | 33.59 | 33.99 | 31.44 | 31.93 | 13,411,757 | -1.71(-5.08%) |
Apr 02, 2009 | 33.85 | 33.85 | 32.85 | 33.64 | 13,845,084 | -0.84(-2.45%) |
Apr 01, 2009 | 32.90 | 34.52 | 32.42 | 34.48 | 12,519,156 | +1.92(+5.90%) |
Mar 31, 2009 | 33.38 | 33.38 | 32.15 | 32.56 | 9,919,269 | -0.39(-1.19%) |
Mar 30, 2009 | 32.60 | 33.84 | 32.30 | 32.95 | 9,822,464 | -1.16(-3.41%) |
Mar 26, 2009 | 33.53 | 34.42 | 33.25 | 34.12 | 12,703,561 | +0.76(+2.27%) |
Mar 25, 2009 | 31.94 | 33.61 | 31.60 | 33.36 | 14,557,166 | +1.44(+4.51%) |
Mar 24, 2009 | 31.71 | 32.41 | 30.84 | 31.92 | 10,852,037 | -0.57(-1.77%) |
Mar 23, 2009 | 32.42 | 32.92 | 32.10 | 32.50 | 13,643,011 | +0.35(+1.09%) |
Mar 20, 2009 | 30.92 | 32.59 | 30.81 | 32.15 | 19,270,040 | +0.94(+3.01%) |
Mar 19, 2009 | 29.77 | 31.56 | 29.54 | 31.21 | 20,058,370 | +2.01(+6.88%) |
Mar 18, 2009 | 26.19 | 29.32 | 25.80 | 29.20 | 25,792,862 | +2.57(+9.64%) |
Mar 17, 2009 | 26.86 | 27.55 | 26.26 | 26.63 | 12,463,691 | -0.63(-2.30%) |
Mar 16, 2009 | 27.72 | 28.01 | 27.17 | 27.26 | 11,362,557 | -0.78(-2.78%) |
Mar 13, 2009 | 27.65 | 28.25 | 27.28 | 28.04 | 0 | +0.71(+2.61%) |
Mar 12, 2009 | 27.00 | 27.50 | 26.71 | 27.32 | 9,937,963 | +0.65(+2.45%) |
Mar 11, 2009 | 25.70 | 27.05 | 25.04 | 26.67 | 13,122,379 | +1.19(+4.65%) |
Mar 10, 2009 | 27.10 | 27.51 | 25.02 | 25.48 | 17,844,714 | -2.01(-7.30%) |
Mar 09, 2009 | 28.10 | 28.48 | 27.02 | 27.49 | 11,651,950 | -0.81(-2.85%) |
Mar 06, 2009 | 29.67 | 29.88 | 27.67 | 28.30 | 0 | -1.12(-3.81%) |
Mar 05, 2009 | 28.43 | 29.42 | 28.18 | 29.42 | 14,210,276 | +1.20(+4.25%) |
Mar 04, 2009 | 28.47 | 28.90 | 27.61 | 28.22 | 13,599,119 | +0.52(+1.86%) |
Mar 02, 2009 | 30.13 | 30.34 | 27.37 | 27.70 | 19,451,136 | -2.58(-8.53%) |
Feb 27, 2009 | 30.15 | 30.85 | 29.56 | 30.28 | 0 | +0.81(+2.76%) |
Feb 26, 2009 | 28.67 | 29.97 | 28.39 | 29.47 | 13,140,982 | +0.36(+1.22%) |
Feb 25, 2009 | 29.16 | 31.03 | 29.00 | 29.11 | 21,870,510 | -0.15(-0.52%) |
Feb 24, 2009 | 30.76 | 30.91 | 28.85 | 29.27 | 18,188,738 | -1.57(-5.10%) |
Feb 23, 2009 | 31.11 | 32.04 | 30.79 | 30.84 | 12,203,055 | -0.97(-3.06%) |
Feb 20, 2009 | 30.68 | 32.74 | 30.34 | 31.81 | 0 | +2.14(+7.21%) |
Feb 19, 2009 | 30.93 | 31.46 | 29.56 | 29.67 | 15,844,998 | -1.43(-4.61%) |
Feb 18, 2009 | 30.91 | 31.34 | 30.03 | 31.11 | 13,427,579 | +0.07(+0.23%) |
Feb 17, 2009 | 31.35 | 31.55 | 30.66 | 31.03 | 19,001,906 | +0.79(+2.60%) |
Feb 13, 2009 | 30.68 | 31.05 | 30.02 | 30.25 | 8,081,132 | -0.85(-2.74%) |
Feb 12, 2009 | 30.63 | 31.16 | 30.21 | 31.10 | 12,977,498 | +0.29(+0.94%) |
Feb 11, 2009 | 29.03 | 31.16 | 28.84 | 30.81 | 18,941,040 | +2.18(+7.62%) |
Feb 10, 2009 | 29.90 | 30.26 | 28.31 | 28.63 | 13,081,938 | -0.73(-2.50%) |
Feb 09, 2009 | 29.43 | 30.14 | 29.00 | 29.36 | 10,283,236 | -0.85(-2.82%) |
Feb 06, 2009 | 29.19 | 30.37 | 29.10 | 30.21 | 10,876,668 | +0.45(+1.52%) |
Feb 05, 2009 | 30.00 | 30.07 | 29.26 | 29.76 | 16,095,546 | +0.67(+2.30%) |
Feb 04, 2009 | 29.05 | 29.74 | 28.57 | 29.09 | 11,959,908 | +0.81(+2.88%) |
Feb 03, 2009 | 28.95 | 29.06 | 27.76 | 28.28 | 12,428,448 | -0.36(-1.27%) |