Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 43.79 | 43.38 | 43.38 | 43.38 | 7,536,751 | -0.37(-0.85%) |
Dec 30, 2009 | 43.44 | 43.76 | 43.39 | 43.75 | 7,633,411 | +0.25(+0.57%) |
Dec 29, 2009 | 43.84 | 43.92 | 43.49 | 43.50 | 8,537,576 | -0.32(-0.72%) |
Dec 28, 2009 | 43.83 | 43.89 | 43.56 | 43.82 | 7,441,221 | +0.19(+0.44%) |
Dec 24, 2009 | 43.40 | 43.67 | 43.40 | 43.63 | 4,553,079 | +0.22(+0.51%) |
Dec 23, 2009 | 43.88 | 43.91 | 43.40 | 43.41 | 13,031,383 | -0.25(-0.58%) |
Dec 22, 2009 | 43.85 | 43.97 | 43.55 | 43.66 | 12,015,700 | -0.05(-0.10%) |
Dec 21, 2009 | 43.72 | 43.95 | 43.54 | 43.71 | 11,966,399 | +0.38(+0.87%) |
Dec 18, 2009 | 43.62 | 43.76 | 43.14 | 43.33 | 29,471,518 | +0.07(+0.16%) |
Dec 17, 2009 | 43.66 | 43.70 | 43.22 | 43.26 | 15,968,383 | -0.88(-2.00%) |
Dec 16, 2009 | 43.89 | 44.34 | 43.70 | 44.15 | 21,622,736 | +0.55(+1.27%) |
Dec 15, 2009 | 43.40 | 43.93 | 43.39 | 43.59 | 18,284,936 | +0.06(+0.14%) |
Dec 14, 2009 | 43.84 | 43.86 | 43.43 | 43.53 | 15,131,465 | -0.28(-0.64%) |
Dec 11, 2009 | 43.76 | 44.05 | 43.55 | 43.81 | 11,903,233 | +0.19(+0.44%) |
Dec 10, 2009 | 43.76 | 44.14 | 43.55 | 43.62 | 19,281,192 | +0.20(+0.47%) |
Dec 09, 2009 | 43.34 | 43.56 | 42.93 | 43.42 | 12,715,307 | +0.17(+0.39%) |
Dec 08, 2009 | 43.89 | 43.94 | 43.08 | 43.25 | 16,082,392 | -0.79(-1.80%) |
Dec 07, 2009 | 43.90 | 44.47 | 43.78 | 44.05 | 13,344,164 | +0.06(+0.13%) |
Dec 04, 2009 | 44.37 | 44.65 | 43.68 | 43.99 | 17,696,668 | +0.06(+0.14%) |
Dec 03, 2009 | 44.29 | 44.41 | 43.80 | 43.93 | 13,531,133 | -0.43(-0.98%) |
Dec 02, 2009 | 44.51 | 44.52 | 44.02 | 44.36 | 11,209,719 | -0.19(-0.42%) |
Dec 01, 2009 | 44.57 | 44.75 | 44.42 | 44.55 | 12,795,134 | +0.57(+1.31%) |
Nov 30, 2009 | 43.86 | 44.33 | 43.69 | 43.97 | 16,504,877 | -0.07(-0.17%) |
Nov 27, 2009 | 43.74 | 44.36 | 43.53 | 44.05 | 10,026,895 | -0.83(-1.85%) |
Nov 25, 2009 | 44.57 | 44.97 | 44.32 | 44.87 | 13,393,922 | +0.34(+0.77%) |
Nov 24, 2009 | 44.36 | 44.64 | 43.91 | 44.53 | 15,106,407 | +0.16(+0.37%) |
Nov 23, 2009 | 44.12 | 44.65 | 44.03 | 44.37 | 15,948,248 | +1.11(+2.57%) |
Nov 20, 2009 | 43.30 | 43.52 | 43.05 | 43.26 | 18,868,590 | -0.32(-0.74%) |
Nov 19, 2009 | 44.24 | 44.33 | 43.35 | 43.58 | 15,730,583 | -0.89(-2.00%) |
Nov 18, 2009 | 44.41 | 44.51 | 44.01 | 44.47 | 12,972,131 | +0.06(+0.14%) |
Nov 17, 2009 | 44.20 | 44.54 | 44.07 | 44.41 | 11,965,442 | +0.11(+0.25%) |
Nov 16, 2009 | 44.01 | 44.43 | 43.94 | 44.29 | 15,888,812 | +0.38(+0.86%) |
Nov 13, 2009 | 43.70 | 44.24 | 43.53 | 43.92 | 14,024,252 | +0.29(+0.67%) |
Nov 12, 2009 | 44.13 | 44.29 | 43.43 | 43.62 | 15,259,434 | -0.61(-1.39%) |
Nov 11, 2009 | 44.44 | 44.59 | 43.95 | 44.24 | 14,043,212 | +0.10(+0.22%) |
Nov 10, 2009 | 43.62 | 44.20 | 43.58 | 44.14 | 18,880,360 | +0.38(+0.88%) |
Nov 09, 2009 | 44.11 | 44.16 | 43.67 | 43.76 | 24,401,724 | +0.07(+0.17%) |
Nov 06, 2009 | 43.14 | 43.71 | 42.92 | 43.68 | 13,749,084 | +0.14(+0.31%) |
Nov 05, 2009 | 43.17 | 43.81 | 43.13 | 43.55 | 16,587,322 | +0.57(+1.32%) |
Nov 04, 2009 | 43.44 | 43.67 | 42.82 | 42.98 | 18,982,360 | -0.24(-0.55%) |
Nov 03, 2009 | 42.72 | 43.57 | 42.57 | 43.22 | 15,436,199 | +0.03(+0.08%) |
Nov 02, 2009 | 43.31 | 43.72 | 42.67 | 43.18 | 19,889,610 | +0.06(+0.13%) |
Oct 30, 2009 | 44.09 | 44.23 | 42.58 | 43.13 | 34,315,840 | -0.79(-1.81%) |
Oct 29, 2009 | 42.91 | 44.07 | 42.64 | 43.92 | 26,389,560 | +1.16(+2.71%) |
Oct 28, 2009 | 43.04 | 43.41 | 42.61 | 42.76 | 21,284,054 | -0.39(-0.91%) |
Oct 27, 2009 | 42.72 | 43.53 | 42.53 | 43.15 | 16,991,224 | +0.64(+1.51%) |
Oct 26, 2009 | 43.36 | 44.20 | 42.45 | 42.51 | 19,776,360 | -0.69(-1.60%) |
Oct 23, 2009 | 43.24 | 43.31 | 42.94 | 43.21 | 14,783,764 | -0.34(-0.79%) |
Oct 22, 2009 | 43.17 | 43.80 | 42.82 | 43.55 | 22,488,808 | +0.18(+0.42%) |
Oct 21, 2009 | 43.16 | 44.15 | 42.66 | 43.37 | 15,388,389 | -0.03(-0.08%) |
Oct 20, 2009 | 43.04 | 43.72 | 43.00 | 43.40 | 14,484,030 | -0.35(-0.81%) |
Oct 19, 2009 | 43.35 | 43.98 | 43.13 | 43.76 | 14,593,525 | +0.48(+1.11%) |
Oct 16, 2009 | 43.03 | 43.38 | 42.81 | 43.28 | 17,521,116 | +0.32(+0.74%) |
Oct 15, 2009 | 42.37 | 43.31 | 42.27 | 42.96 | 18,256,412 | +0.44(+1.05%) |
Oct 14, 2009 | 42.19 | 42.68 | 42.01 | 42.52 | 16,477,279 | +0.78(+1.88%) |
Oct 13, 2009 | 41.54 | 41.93 | 41.26 | 41.73 | 16,049,823 | +0.23(+0.54%) |
Oct 12, 2009 | 41.62 | 41.75 | 41.21 | 41.51 | 12,050,940 | +0.51(+1.25%) |
Oct 09, 2009 | 40.53 | 41.10 | 40.26 | 41.00 | 15,647,142 | +0.74(+1.83%) |
Oct 08, 2009 | 39.94 | 40.47 | 39.84 | 40.26 | 17,964,518 | +0.53(+1.33%) |
Oct 07, 2009 | 39.62 | 39.83 | 39.15 | 39.73 | 12,305,611 | -0.03(-0.07%) |
Oct 06, 2009 | 39.52 | 39.92 | 39.18 | 39.76 | 15,016,952 | +0.66(+1.69%) |
Oct 05, 2009 | 38.47 | 39.33 | 38.24 | 39.10 | 17,353,474 | +0.70(+1.83%) |
Oct 02, 2009 | 38.44 | 38.76 | 38.33 | 38.39 | 15,909,343 | -0.33(-0.84%) |
Oct 01, 2009 | 39.67 | 39.67 | 38.71 | 38.72 | 16,367,291 | -0.96(-2.43%) |
Sep 30, 2009 | 40.07 | 40.08 | 39.31 | 39.68 | 24,582,880 | -0.27(-0.68%) |
Sep 29, 2009 | 40.29 | 40.46 | 39.89 | 39.95 | 13,954,028 | -0.53(-1.31%) |
Sep 28, 2009 | 39.89 | 40.55 | 39.75 | 40.48 | 10,689,206 | +0.67(+1.68%) |
Sep 25, 2009 | 39.77 | 40.17 | 39.64 | 39.81 | 12,872,774 | -0.03(-0.07%) |
Sep 24, 2009 | 40.17 | 40.34 | 39.53 | 39.84 | 17,758,534 | -0.37(-0.92%) |
Sep 23, 2009 | 40.85 | 41.06 | 40.15 | 40.21 | 17,486,922 | -0.71(-1.73%) |
Sep 22, 2009 | 40.97 | 41.12 | 40.65 | 40.92 | 12,573,698 | +0.33(+0.80%) |
Sep 21, 2009 | 40.34 | 40.79 | 40.27 | 40.60 | 16,638,775 | -0.33(-0.81%) |
Sep 18, 2009 | 41.04 | 41.34 | 40.85 | 40.93 | 28,556,488 | +0.38(+0.93%) |
Sep 17, 2009 | 40.67 | 40.99 | 40.46 | 40.55 | 15,337,334 | -0.08(-0.20%) |
Sep 16, 2009 | 40.49 | 40.91 | 40.31 | 40.63 | 19,668,044 | +0.27(+0.68%) |
Sep 15, 2009 | 40.19 | 40.40 | 39.65 | 40.36 | 18,491,306 | +0.33(+0.83%) |
Sep 14, 2009 | 39.41 | 40.08 | 39.34 | 40.03 | 12,768,401 | +0.16(+0.41%) |
Sep 11, 2009 | 40.45 | 40.55 | 39.66 | 39.86 | 17,580,376 | -0.39(-0.98%) |
Sep 10, 2009 | 39.94 | 40.42 | 39.66 | 40.26 | 17,343,444 | +0.63(+1.59%) |
Sep 09, 2009 | 39.82 | 40.02 | 39.41 | 39.63 | 14,248,377 | -0.08(-0.21%) |
Sep 08, 2009 | 39.29 | 39.83 | 39.28 | 39.71 | 17,185,292 | +0.86(+2.20%) |
Sep 04, 2009 | 38.41 | 38.95 | 38.40 | 38.86 | 10,909,222 | +0.35(+0.92%) |
Sep 03, 2009 | 38.55 | 38.68 | 38.29 | 38.50 | 12,846,486 | +0.16(+0.43%) |
Sep 02, 2009 | 38.54 | 38.96 | 38.31 | 38.34 | 14,323,585 | -0.21(-0.54%) |
Sep 01, 2009 | 39.27 | 39.59 | 38.47 | 38.55 | 20,862,360 | -0.86(-2.19%) |
Aug 31, 2009 | 39.44 | 39.66 | 39.12 | 39.41 | 14,283,642 | -0.42(-1.05%) |
Aug 28, 2009 | 40.17 | 40.23 | 39.67 | 39.82 | 12,968,368 | -0.18(-0.45%) |
Aug 27, 2009 | 39.84 | 40.13 | 39.18 | 40.01 | 14,769,417 | -0.05(-0.13%) |
Aug 26, 2009 | 39.50 | 40.12 | 39.31 | 40.06 | 12,843,646 | +0.25(+0.62%) |
Aug 25, 2009 | 40.08 | 40.29 | 39.64 | 39.81 | 20,217,048 | -0.06(-0.16%) |
Aug 24, 2009 | 39.50 | 39.97 | 39.39 | 39.87 | 17,302,234 | +0.58(+1.48%) |
Aug 21, 2009 | 39.14 | 39.41 | 38.91 | 39.29 | 27,093,686 | +0.63(+1.62%) |
Aug 20, 2009 | 38.50 | 38.75 | 38.32 | 38.66 | 14,121,841 | +0.26(+0.67%) |
Aug 19, 2009 | 37.33 | 38.60 | 37.22 | 38.40 | 19,848,270 | +0.69(+1.82%) |
Aug 18, 2009 | 37.50 | 37.80 | 37.47 | 37.72 | 13,971,445 | +0.22(+0.59%) |
Aug 17, 2009 | 37.55 | 37.79 | 37.39 | 37.50 | 23,844,588 | -1.17(-3.03%) |
Aug 14, 2009 | 38.64 | 38.69 | 38.08 | 38.67 | 15,684,726 | +0.23(+0.60%) |
Aug 13, 2009 | 38.91 | 38.91 | 38.35 | 38.44 | 14,729,985 | -0.28(-0.73%) |
Aug 12, 2009 | 38.38 | 39.00 | 38.33 | 38.72 | 15,905,788 | +0.44(+1.15%) |
Aug 11, 2009 | 38.78 | 38.93 | 38.13 | 38.28 | 16,116,033 | -0.73(-1.86%) |
Aug 10, 2009 | 39.04 | 39.32 | 38.79 | 39.01 | 14,046,587 | -0.15(-0.39%) |
Aug 07, 2009 | 39.26 | 39.53 | 38.96 | 39.16 | 16,126,613 | +0.14(+0.36%) |
Aug 06, 2009 | 39.36 | 39.37 | 38.71 | 39.02 | 15,370,543 | -0.30(-0.77%) |
Aug 05, 2009 | 39.68 | 39.72 | 39.10 | 39.32 | 16,383,310 | -0.35(-0.88%) |
Aug 04, 2009 | 39.42 | 39.70 | 39.24 | 39.67 | 17,196,894 | +0.08(+0.20%) |
Aug 03, 2009 | 39.59 | 39.75 | 39.33 | 39.60 | 23,466,184 | +0.45(+1.16%) |
Jul 31, 2009 | 37.84 | 39.27 | 37.76 | 39.14 | 28,933,326 | +1.00(+2.61%) |
Jul 30, 2009 | 38.28 | 38.60 | 37.76 | 38.15 | 20,484,092 | +0.33(+0.86%) |
Jul 29, 2009 | 38.03 | 38.21 | 37.45 | 37.82 | 19,078,250 | -0.69(-1.79%) |
Jul 28, 2009 | 38.43 | 38.61 | 38.06 | 38.51 | 19,127,700 | -0.19(-0.50%) |
Jul 27, 2009 | 38.56 | 38.87 | 38.48 | 38.70 | 13,921,689 | +0.14(+0.37%) |
Jul 24, 2009 | 38.12 | 38.65 | 38.00 | 38.56 | 15,798,906 | +0.30(+0.80%) |
Jul 23, 2009 | 37.17 | 38.36 | 37.14 | 38.25 | 20,005,076 | +1.10(+2.96%) |
Jul 22, 2009 | 36.93 | 37.68 | 36.85 | 37.15 | 17,590,384 | -0.17(-0.47%) |
Jul 21, 2009 | 37.38 | 37.50 | 36.85 | 37.33 | 17,320,828 | +0.34(+0.93%) |
Jul 20, 2009 | 37.01 | 37.26 | 36.69 | 36.98 | 17,095,018 | +0.29(+0.80%) |
Jul 17, 2009 | 36.47 | 36.82 | 36.18 | 36.69 | 21,140,738 | +0.13(+0.35%) |
Jul 16, 2009 | 36.21 | 36.68 | 36.07 | 36.56 | 18,266,072 | +0.18(+0.50%) |
Jul 15, 2009 | 36.15 | 36.47 | 36.06 | 36.38 | 24,139,546 | +0.88(+2.49%) |
Jul 14, 2009 | 35.50 | 35.69 | 35.14 | 35.50 | 22,860,754 | +0.32(+0.90%) |
Jul 13, 2009 | 34.59 | 35.20 | 34.48 | 35.18 | 28,270,368 | +0.59(+1.69%) |
Jul 10, 2009 | 34.80 | 34.82 | 34.30 | 34.60 | 29,798,430 | -0.95(-2.66%) |
Jul 09, 2009 | 35.85 | 35.86 | 35.37 | 35.54 | 15,228,508 | +0.17(+0.48%) |
Jul 08, 2009 | 35.31 | 35.59 | 34.88 | 35.37 | 21,129,736 | +0.05(+0.13%) |
Jul 07, 2009 | 36.02 | 36.11 | 35.31 | 35.33 | 16,894,738 | -0.81(-2.24%) |
Jul 06, 2009 | 35.89 | 36.22 | 35.26 | 36.14 | 18,942,516 | -0.16(-0.43%) |
Jul 02, 2009 | 36.97 | 37.06 | 36.30 | 36.30 | 19,074,796 | -1.18(-3.16%) |
Jul 01, 2009 | 37.71 | 38.24 | 37.41 | 37.48 | 18,452,360 | +0.15(+0.41%) |
Jun 30, 2009 | 37.72 | 38.02 | 36.92 | 37.33 | 22,668,616 | -0.36(-0.94%) |
Jun 29, 2009 | 37.42 | 37.80 | 37.23 | 37.68 | 18,260,180 | +0.52(+1.41%) |
Jun 26, 2009 | 37.53 | 37.53 | 37.06 | 37.16 | 19,544,278 | -0.52(-1.38%) |
Jun 25, 2009 | 37.02 | 37.92 | 36.96 | 37.68 | 22,768,096 | +0.65(+1.75%) |
Jun 24, 2009 | 37.38 | 37.80 | 36.88 | 37.03 | 20,646,338 | -0.14(-0.36%) |
Jun 23, 2009 | 37.27 | 37.61 | 36.96 | 37.17 | 23,124,778 | +0.11(+0.30%) |
Jun 22, 2009 | 37.80 | 37.92 | 36.98 | 37.05 | 29,112,538 | -1.30(-3.38%) |
Jun 19, 2009 | 38.78 | 38.83 | 37.96 | 38.35 | 29,202,414 | -0.21(-0.54%) |
Jun 18, 2009 | 38.62 | 39.03 | 38.31 | 38.56 | 18,597,912 | -0.23(-0.58%) |
Jun 17, 2009 | 39.13 | 39.37 | 38.57 | 38.78 | 27,459,642 | -0.59(-1.50%) |
Jun 16, 2009 | 40.40 | 40.41 | 39.35 | 39.37 | 19,996,286 | -0.68(-1.69%) |
Jun 15, 2009 | 40.55 | 40.55 | 39.64 | 40.05 | 23,634,734 | -0.90(-2.19%) |
Jun 12, 2009 | 40.11 | 40.99 | 39.83 | 40.95 | 24,725,496 | +0.43(+1.07%) |
Jun 11, 2009 | 39.64 | 40.85 | 39.55 | 40.51 | 25,909,806 | +0.95(+2.39%) |
Jun 10, 2009 | 40.01 | 40.29 | 39.13 | 39.57 | 25,479,020 | +0.02(+0.04%) |
Jun 09, 2009 | 39.48 | 39.79 | 39.15 | 39.55 | 17,786,590 | +0.34(+0.88%) |
Jun 08, 2009 | 39.15 | 39.43 | 38.67 | 39.20 | 16,962,602 | +0.12(+0.30%) |
Jun 05, 2009 | 39.41 | 39.77 | 38.81 | 39.09 | 19,885,106 | -0.24(-0.60%) |
Jun 04, 2009 | 38.86 | 39.36 | 38.59 | 39.32 | 20,052,866 | +0.86(+2.24%) |
Jun 03, 2009 | 38.73 | 38.87 | 37.89 | 38.46 | 26,458,358 | -0.61(-1.57%) |
Jun 02, 2009 | 38.93 | 39.30 | 38.78 | 39.08 | 18,299,532 | +0.08(+0.20%) |
Jun 01, 2009 | 38.20 | 39.26 | 38.00 | 39.00 | 25,241,206 | +1.43(+3.81%) |
May 29, 2009 | 37.50 | 37.72 | 37.13 | 37.57 | 21,602,402 | +0.48(+1.31%) |
May 28, 2009 | 36.65 | 37.39 | 16.52 | 37.08 | 21,710,756 | +0.70(+1.92%) |
May 27, 2009 | 37.01 | 37.32 | 36.28 | 36.38 | 21,668,614 | -0.61(-1.66%) |
May 26, 2009 | 35.95 | 37.00 | 35.82 | 37.00 | 21,329,436 | +0.69(+1.89%) |
May 22, 2009 | 36.48 | 37.06 | 36.26 | 36.31 | 15,580,859 | -0.02(-0.05%) |
May 21, 2009 | 36.36 | 36.57 | 35.98 | 36.33 | 22,090,680 | -0.42(-1.13%) |
May 20, 2009 | 37.41 | 37.68 | 36.65 | 36.74 | 31,267,604 | -0.37(-0.99%) |
May 19, 2009 | 37.18 | 37.33 | 37.00 | 37.11 | 25,249,094 | -0.10(-0.26%) |
May 18, 2009 | 37.55 | 37.57 | 37.01 | 37.20 | 23,923,952 | +0.08(+0.23%) |
May 15, 2009 | 37.71 | 37.75 | 36.91 | 37.12 | 21,870,318 | -1.11(-2.90%) |
May 14, 2009 | 38.12 | 38.56 | 37.92 | 38.23 | 17,839,450 | -0.14(-0.37%) |
May 13, 2009 | 38.42 | 38.88 | 38.08 | 38.37 | 22,073,908 | -0.61(-1.58%) |
May 12, 2009 | 38.78 | 39.19 | 38.33 | 38.99 | 20,092,602 | +0.67(+1.75%) |
May 11, 2009 | 39.04 | 39.05 | 38.16 | 38.31 | 23,993,652 | -1.34(-3.38%) |
May 08, 2009 | 38.65 | 39.97 | 38.65 | 39.66 | 24,729,734 | +1.46(+3.81%) |
May 07, 2009 | 38.66 | 38.88 | 38.02 | 38.20 | 21,898,364 | -0.18(-0.46%) |
May 06, 2009 | 37.46 | 38.51 | 37.41 | 38.38 | 25,002,984 | +1.33(+3.59%) |
May 05, 2009 | 37.62 | 37.73 | 36.85 | 37.05 | 22,501,866 | -0.52(-1.39%) |
May 04, 2009 | 37.94 | 38.43 | 37.35 | 37.57 | 27,019,824 | -0.11(-0.28%) |
May 01, 2009 | 37.22 | 37.79 | 36.83 | 37.68 | 21,303,504 | +0.43(+1.17%) |
Apr 30, 2009 | 38.31 | 38.31 | 36.79 | 37.24 | 24,993,708 | -0.82(-2.16%) |
Apr 29, 2009 | 37.53 | 38.15 | 37.24 | 38.07 | 20,704,560 | +0.88(+2.38%) |
Apr 28, 2009 | 36.51 | 37.72 | 36.41 | 37.18 | 16,436,935 | +0.33(+0.89%) |
Apr 27, 2009 | 36.80 | 37.21 | 36.53 | 36.86 | 21,835,578 | -0.67(-1.79%) |
Apr 24, 2009 | 37.32 | 37.94 | 37.19 | 37.53 | 22,389,020 | +0.60(+1.63%) |
Apr 23, 2009 | 36.31 | 37.04 | 36.06 | 36.92 | 21,955,278 | +1.00(+2.79%) |
Apr 22, 2009 | 36.25 | 36.55 | 35.81 | 35.92 | 21,177,838 | -0.65(-1.79%) |
Apr 21, 2009 | 35.81 | 36.60 | 35.53 | 36.57 | 22,308,468 | +0.59(+1.63%) |
Apr 20, 2009 | 36.79 | 36.85 | 35.91 | 35.99 | 20,859,316 | -1.21(-3.24%) |
Apr 17, 2009 | 37.42 | 37.60 | 37.04 | 37.19 | 22,469,352 | +0.05(+0.12%) |
Apr 16, 2009 | 37.84 | 37.84 | 36.69 | 37.15 | 21,225,096 | -0.43(-1.15%) |
Apr 15, 2009 | 37.43 | 37.72 | 36.96 | 37.58 | 19,911,534 | +0.07(+0.18%) |
Apr 14, 2009 | 37.68 | 37.96 | 37.21 | 37.51 | 23,021,418 | -0.79(-2.06%) |
Apr 13, 2009 | 38.00 | 38.40 | 37.48 | 38.30 | 22,388,128 | -0.70(-1.81%) |
Apr 09, 2009 | 39.19 | 39.36 | 38.61 | 39.01 | 19,625,250 | +0.42(+1.10%) |
Apr 08, 2009 | 38.16 | 38.93 | 37.98 | 38.59 | 19,951,978 | +0.05(+0.12%) |
Apr 07, 2009 | 38.91 | 38.97 | 38.27 | 38.54 | 19,675,128 | -0.84(-2.13%) |
Apr 06, 2009 | 39.30 | 39.47 | 38.69 | 39.38 | 18,511,870 | -0.33(-0.84%) |
Apr 03, 2009 | 39.39 | 39.96 | 39.11 | 39.71 | 20,543,064 | +0.10(+0.24%) |
Apr 02, 2009 | 39.44 | 40.17 | 39.17 | 39.62 | 32,068,468 | +1.13(+2.94%) |
Apr 01, 2009 | 37.19 | 38.71 | 37.09 | 38.48 | 25,377,334 | +0.60(+1.58%) |
Mar 31, 2009 | 38.00 | 38.61 | 37.63 | 37.89 | 33,172,972 | +0.25(+0.66%) |
Mar 30, 2009 | 38.06 | 38.25 | 37.17 | 37.64 | 25,387,650 | -1.90(-4.80%) |
Mar 26, 2009 | 39.77 | 39.96 | 38.97 | 39.54 | 28,226,922 | +0.26(+0.67%) |
Mar 25, 2009 | 39.08 | 39.54 | 38.22 | 39.27 | 29,678,082 | +0.41(+1.06%) |
Mar 24, 2009 | 38.45 | 39.44 | 12.68 | 38.86 | 27,316,998 | -0.10(-0.26%) |
Mar 23, 2009 | 38.03 | 38.98 | 37.91 | 38.96 | 36,065,492 | +2.50(+6.86%) |
Mar 20, 2009 | 38.06 | 38.30 | 36.21 | 36.46 | 42,262,972 | -1.80(-4.71%) |
Mar 19, 2009 | 38.46 | 38.99 | 37.66 | 38.26 | 30,563,454 | +0.74(+1.98%) |
Mar 18, 2009 | 36.46 | 37.74 | 36.04 | 37.52 | 31,667,306 | +0.72(+1.96%) |
Mar 17, 2009 | 35.56 | 36.82 | 35.18 | 36.80 | 26,147,564 | +1.34(+3.77%) |
Mar 16, 2009 | 34.74 | 36.17 | 34.74 | 35.46 | 23,554,692 | +0.02(+0.05%) |
Mar 13, 2009 | 35.99 | 36.05 | 34.99 | 35.45 | 0 | -0.28(-0.77%) |
Mar 12, 2009 | 34.77 | 35.78 | 34.45 | 35.72 | 27,691,362 | +1.23(+3.56%) |
Mar 11, 2009 | 34.43 | 35.38 | 34.00 | 34.49 | 27,261,830 | -0.17(-0.50%) |
Mar 10, 2009 | 33.75 | 34.81 | 33.40 | 34.67 | 38,946,736 | +1.83(+5.58%) |
Mar 09, 2009 | 32.47 | 33.58 | 32.40 | 32.84 | 31,353,774 | +0.01(+0.02%) |
Mar 06, 2009 | 32.42 | 33.45 | 31.82 | 32.83 | 0 | +1.02(+3.21%) |
Mar 05, 2009 | 32.71 | 32.83 | 31.62 | 31.81 | 39,519,796 | -1.59(-4.76%) |
Mar 04, 2009 | 33.28 | 34.06 | 33.16 | 33.40 | 33,884,948 | +0.88(+2.72%) |
Mar 02, 2009 | 33.45 | 33.91 | 32.51 | 32.52 | 34,277,364 | -1.69(-4.94%) |
Feb 27, 2009 | 34.88 | 35.36 | 34.13 | 34.21 | 0 | -1.40(-3.94%) |
Feb 26, 2009 | 36.26 | 36.79 | 35.46 | 35.61 | 27,884,578 | -0.17(-0.47%) |
Feb 25, 2009 | 36.79 | 36.97 | 35.64 | 35.78 | 47,352,764 | -1.00(-2.73%) |
Feb 24, 2009 | 35.65 | 37.09 | 35.26 | 36.78 | 34,131,892 | +1.32(+3.72%) |
Feb 23, 2009 | 37.18 | 37.67 | 35.26 | 35.46 | 33,384,430 | -1.20(-3.27%) |
Feb 20, 2009 | 36.89 | 37.31 | 35.91 | 36.66 | 35,294,876 | -0.91(-2.41%) |
Feb 19, 2009 | 37.18 | 38.15 | 37.18 | 37.57 | 18,041,292 | +0.32(+0.85%) |
Feb 18, 2009 | 37.46 | 37.86 | 36.96 | 37.26 | 22,298,222 | -0.03(-0.09%) |
Feb 17, 2009 | 37.88 | 38.28 | 37.25 | 37.29 | 33,426,816 | -2.00(-5.09%) |
Feb 13, 2009 | 39.28 | 39.86 | 35.50 | 39.29 | 19,265,090 | -0.07(-0.19%) |
Feb 12, 2009 | 39.41 | 39.48 | 38.28 | 39.36 | 30,592,042 | -0.79(-1.96%) |
Feb 11, 2009 | 40.27 | 40.62 | 39.60 | 40.15 | 27,570,448 | +0.08(+0.20%) |
Feb 10, 2009 | 41.90 | 42.39 | 39.76 | 40.07 | 35,764,528 | -1.86(-4.43%) |
Feb 09, 2009 | 41.93 | 42.57 | 41.46 | 41.93 | 26,434,130 | -0.27(-0.64%) |
Feb 06, 2009 | 40.90 | 42.26 | 40.73 | 42.20 | 23,699,970 | +0.93(+2.25%) |
Feb 05, 2009 | 40.28 | 41.37 | 39.99 | 41.27 | 26,504,966 | +0.93(+2.30%) |
Feb 04, 2009 | 40.73 | 41.09 | 40.01 | 40.34 | 21,401,226 | -0.02(-0.06%) |
Feb 03, 2009 | 39.76 | 40.45 | 39.41 | 40.37 | 22,202,020 | +0.76(+1.92%) |
Feb 02, 2009 | 39.17 | 39.92 | 38.95 | 39.61 | 22,086,898 | -0.13(-0.33%) |
Jan 30, 2009 | 40.74 | 40.96 | 39.54 | 39.73 | 0 | -0.06(-0.14%) |
Jan 29, 2009 | 40.86 | 40.96 | 39.79 | 39.79 | 28,007,336 | -1.79(-4.30%) |
Jan 28, 2009 | 41.13 | 41.71 | 40.55 | 41.58 | 26,010,660 | +0.96(+2.36%) |
Jan 27, 2009 | 40.16 | 40.92 | 39.90 | 40.62 | 24,195,768 | +0.45(+1.12%) |
Jan 26, 2009 | 40.25 | 40.79 | 39.51 | 40.17 | 24,887,758 | +0.26(+0.66%) |
Jan 23, 2009 | 38.54 | 40.07 | 38.42 | 39.90 | 23,827,660 | +0.49(+1.24%) |
Jan 22, 2009 | 39.40 | 39.99 | 38.47 | 39.41 | 25,424,342 | -0.72(-1.80%) |
Jan 21, 2009 | 38.56 | 40.28 | 38.55 | 40.13 | 28,200,860 | +1.65(+4.27%) |
Jan 20, 2009 | 39.97 | 40.68 | 38.31 | 38.49 | 28,545,742 | -1.93(-4.78%) |
Jan 16, 2009 | 40.61 | 41.10 | 39.66 | 40.42 | 27,678,760 | +0.55(+1.37%) |
Jan 15, 2009 | 39.27 | 40.15 | 38.46 | 39.88 | 34,250,652 | +0.61(+1.55%) |
Jan 14, 2009 | 39.90 | 40.11 | 38.78 | 39.27 | 26,903,750 | -1.20(-2.97%) |
Jan 13, 2009 | 39.77 | 40.96 | 39.77 | 40.47 | 25,519,232 | +0.56(+1.41%) |
Jan 12, 2009 | 40.70 | 40.91 | 39.69 | 39.90 | 25,193,768 | -1.13(-2.75%) |
Jan 09, 2009 | 41.63 | 41.70 | 40.68 | 41.03 | 25,170,812 | -0.80(-1.91%) |
Jan 08, 2009 | 41.48 | 42.17 | 41.26 | 41.83 | 20,218,102 | +0.16(+0.38%) |
Jan 07, 2009 | 43.05 | 43.43 | 41.32 | 41.67 | 22,759,966 | -1.91(-4.38%) |
Jan 06, 2009 | 43.70 | 44.20 | 43.01 | 43.58 | 28,226,376 | +0.39(+0.90%) |
Jan 05, 2009 | 42.91 | 44.16 | 42.68 | 43.19 | 30,090,380 | +0.08(+0.18%) |
Jan 02, 2009 | 41.83 | 43.55 | 41.46 | 43.12 | 24,338,236 | +1.44(+3.45%) |