Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 39.61 | 39.02 | 39.02 | 39.02 | 13,375,062 | -0.62(-1.57%) |
Dec 30, 2009 | 39.37 | 39.68 | 39.34 | 39.64 | 9,309,898 | +0.14(+0.35%) |
Dec 29, 2009 | 39.40 | 39.57 | 39.35 | 39.50 | 9,949,906 | +0.09(+0.24%) |
Dec 28, 2009 | 39.27 | 39.42 | 39.14 | 39.41 | 10,170,582 | +0.28(+0.71%) |
Dec 24, 2009 | 39.00 | 39.23 | 38.96 | 39.13 | 6,126,836 | +0.20(+0.53%) |
Dec 23, 2009 | 39.02 | 39.14 | 38.88 | 38.93 | 11,822,044 | -0.01(-0.04%) |
Dec 22, 2009 | 39.03 | 39.24 | 38.88 | 38.94 | 16,378,312 | +0.06(+0.15%) |
Dec 21, 2009 | 38.65 | 39.09 | 38.64 | 38.88 | 18,398,218 | +0.30(+0.78%) |
Dec 18, 2009 | 38.74 | 38.74 | 38.19 | 38.58 | 35,683,912 | +0.07(+0.17%) |
Dec 17, 2009 | 38.77 | 38.84 | 38.23 | 38.52 | 21,422,940 | -0.58(-1.48%) |
Dec 16, 2009 | 39.58 | 39.59 | 38.79 | 39.10 | 23,550,960 | -0.31(-0.80%) |
Dec 15, 2009 | 39.39 | 39.48 | 39.05 | 39.41 | 20,838,330 | -0.07(-0.17%) |
Dec 14, 2009 | 39.85 | 39.86 | 39.29 | 39.48 | 20,373,680 | -0.42(-1.06%) |
Dec 11, 2009 | 40.02 | 40.15 | 39.89 | 39.90 | 15,614,399 | -0.03(-0.07%) |
Dec 10, 2009 | 39.63 | 40.06 | 39.58 | 39.93 | 13,852,036 | +0.45(+1.15%) |
Dec 09, 2009 | 39.60 | 39.62 | 39.25 | 39.48 | 17,371,896 | -0.25(-0.62%) |
Dec 08, 2009 | 40.02 | 40.04 | 39.47 | 39.72 | 21,698,468 | -0.38(-0.95%) |
Dec 07, 2009 | 39.53 | 40.14 | 39.53 | 40.10 | 15,563,685 | +0.50(+1.27%) |
Dec 04, 2009 | 39.94 | 40.01 | 39.39 | 39.60 | 15,232,902 | -0.15(-0.37%) |
Dec 03, 2009 | 39.96 | 39.99 | 39.65 | 39.75 | 15,625,619 | -0.09(-0.24%) |
Dec 02, 2009 | 39.91 | 40.07 | 39.77 | 39.84 | 13,757,560 | -0.13(-0.33%) |
Dec 01, 2009 | 40.04 | 40.21 | 39.88 | 39.97 | 16,447,044 | +0.15(+0.37%) |
Nov 30, 2009 | 39.81 | 39.94 | 39.49 | 39.83 | 16,338,988 | -0.06(-0.15%) |
Nov 27, 2009 | 39.49 | 40.04 | 39.49 | 39.88 | 10,312,155 | -0.24(-0.60%) |
Nov 25, 2009 | 40.05 | 40.22 | 39.99 | 40.12 | 12,414,468 | +0.12(+0.31%) |
Nov 24, 2009 | 39.98 | 40.10 | 39.84 | 40.00 | 14,527,476 | +0.08(+0.20%) |
Nov 23, 2009 | 39.99 | 40.04 | 39.80 | 39.92 | 16,344,143 | +0.29(+0.74%) |
Nov 20, 2009 | 39.81 | 40.06 | 39.42 | 39.63 | 20,614,980 | -0.19(-0.48%) |
Nov 19, 2009 | 39.42 | 39.90 | 39.25 | 39.82 | 23,789,624 | +0.28(+0.72%) |
Nov 18, 2009 | 39.28 | 39.72 | 39.14 | 39.53 | 18,300,586 | +0.36(+0.91%) |
Nov 17, 2009 | 38.99 | 39.28 | 38.77 | 39.18 | 24,267,242 | +0.37(+0.94%) |
Nov 16, 2009 | 38.95 | 39.03 | 38.56 | 38.81 | 21,020,332 | -0.03(-0.08%) |
Nov 13, 2009 | 38.90 | 39.10 | 38.74 | 38.84 | 24,156,516 | -0.29(-0.75%) |
Nov 12, 2009 | 38.96 | 39.23 | 38.77 | 39.13 | 38,713,472 | +0.46(+1.19%) |
Nov 11, 2009 | 38.39 | 38.69 | 38.10 | 38.67 | 31,895,002 | +0.48(+1.26%) |
Nov 10, 2009 | 37.80 | 38.31 | 37.79 | 38.19 | 23,040,764 | +0.57(+1.51%) |
Nov 09, 2009 | 37.72 | 37.99 | 37.53 | 37.62 | 20,935,518 | +0.20(+0.55%) |
Nov 06, 2009 | 37.26 | 37.43 | 37.01 | 37.42 | 16,938,592 | +0.12(+0.31%) |
Nov 05, 2009 | 36.88 | 37.49 | 36.86 | 37.30 | 22,856,188 | +0.52(+1.41%) |
Nov 04, 2009 | 36.53 | 37.07 | 36.40 | 36.78 | 19,890,676 | +0.35(+0.96%) |
Nov 03, 2009 | 36.62 | 36.92 | 36.15 | 36.43 | 22,178,310 | -0.28(-0.76%) |
Nov 02, 2009 | 36.37 | 36.76 | 36.28 | 36.71 | 20,597,388 | +0.44(+1.21%) |
Oct 30, 2009 | 36.79 | 36.83 | 36.23 | 36.27 | 24,155,170 | -0.38(-1.03%) |
Oct 29, 2009 | 36.61 | 36.85 | 36.37 | 36.65 | 19,767,250 | +0.22(+0.59%) |
Oct 28, 2009 | 36.37 | 36.77 | 36.31 | 36.43 | 23,309,298 | +0.02(+0.06%) |
Oct 27, 2009 | 36.47 | 36.58 | 36.33 | 36.41 | 21,354,894 | +0.02(+0.06%) |
Oct 26, 2009 | 36.93 | 36.95 | 36.37 | 36.39 | 20,920,718 | -0.44(-1.19%) |
Oct 23, 2009 | 36.82 | 36.87 | 36.66 | 36.83 | 20,702,492 | -0.03(-0.08%) |
Oct 22, 2009 | 36.96 | 37.05 | 36.53 | 36.85 | 33,700,016 | -0.11(-0.30%) |
Oct 21, 2009 | 37.72 | 37.94 | 36.77 | 36.96 | 30,002,030 | -0.78(-2.07%) |
Oct 20, 2009 | 37.62 | 37.82 | 37.60 | 37.74 | 18,136,996 | -0.14(-0.37%) |
Oct 19, 2009 | 37.49 | 37.94 | 37.42 | 37.88 | 21,105,658 | +0.49(+1.31%) |
Oct 16, 2009 | 37.09 | 37.53 | 36.96 | 37.39 | 22,660,374 | +0.20(+0.53%) |
Oct 15, 2009 | 36.71 | 37.23 | 36.65 | 37.20 | 29,702,240 | +0.55(+1.51%) |
Oct 14, 2009 | 36.96 | 36.97 | 36.60 | 36.64 | 22,014,312 | -0.11(-0.30%) |
Oct 13, 2009 | 36.27 | 36.93 | 36.25 | 36.75 | 28,564,034 | +0.53(+1.47%) |
Oct 12, 2009 | 36.66 | 36.66 | 36.12 | 36.22 | 22,405,364 | -0.26(-0.72%) |
Oct 09, 2009 | 36.37 | 36.53 | 36.23 | 36.48 | 22,440,484 | +0.17(+0.46%) |
Oct 08, 2009 | 36.16 | 36.41 | 36.07 | 36.31 | 20,493,632 | +0.18(+0.51%) |
Oct 07, 2009 | 36.16 | 36.28 | 36.01 | 36.13 | 15,916,426 | +0.01(+0.02%) |
Oct 06, 2009 | 35.94 | 36.24 | 35.87 | 36.12 | 24,083,492 | +0.31(+0.86%) |
Oct 05, 2009 | 35.77 | 35.91 | 35.66 | 35.82 | 19,474,012 | -0.01(-0.04%) |
Oct 02, 2009 | 35.69 | 36.02 | 35.66 | 35.83 | 20,674,586 | -0.01(-0.03%) |
Oct 01, 2009 | 35.82 | 36.04 | 35.58 | 35.84 | 30,707,760 | +0.00(+0.01%) |
Sep 30, 2009 | 35.98 | 36.00 | 35.58 | 35.84 | 30,258,974 | -0.10(-0.28%) |
Sep 29, 2009 | 36.25 | 36.27 | 35.91 | 35.94 | 23,422,744 | -0.20(-0.55%) |
Sep 28, 2009 | 36.21 | 36.28 | 36.01 | 36.14 | 20,260,766 | +0.02(+0.06%) |
Sep 25, 2009 | 36.80 | 36.97 | 36.08 | 36.12 | 36,089,668 | -0.90(-2.43%) |
Sep 24, 2009 | 36.99 | 37.12 | 36.75 | 37.01 | 16,358,478 | +0.22(+0.60%) |
Sep 23, 2009 | 37.26 | 37.33 | 36.80 | 36.80 | 19,199,022 | -0.43(-1.16%) |
Sep 22, 2009 | 37.26 | 37.45 | 37.18 | 37.23 | 19,917,718 | +0.06(+0.16%) |
Sep 21, 2009 | 36.53 | 37.21 | 36.52 | 37.17 | 20,914,306 | +0.58(+1.60%) |
Sep 18, 2009 | 36.50 | 36.80 | 36.46 | 36.58 | 45,812,820 | +0.11(+0.30%) |
Sep 17, 2009 | 36.58 | 36.61 | 36.39 | 36.47 | 24,337,348 | +0.10(+0.28%) |
Sep 16, 2009 | 36.49 | 36.64 | 36.32 | 36.37 | 24,092,276 | -0.08(-0.22%) |
Sep 15, 2009 | 36.88 | 36.93 | 36.38 | 36.45 | 36,155,284 | -0.33(-0.89%) |
Sep 14, 2009 | 36.77 | 36.89 | 36.65 | 36.78 | 22,660,014 | -0.25(-0.67%) |
Sep 11, 2009 | 37.23 | 37.26 | 36.96 | 37.03 | 22,048,006 | -0.23(-0.61%) |
Sep 10, 2009 | 37.17 | 37.44 | 37.04 | 37.26 | 31,317,790 | -0.06(-0.16%) |
Sep 09, 2009 | 37.61 | 37.61 | 37.12 | 37.31 | 20,668,956 | -0.21(-0.56%) |
Sep 08, 2009 | 37.76 | 37.82 | 37.47 | 37.53 | 19,357,068 | -0.20(-0.54%) |
Sep 04, 2009 | 37.74 | 38.04 | 37.60 | 37.73 | 18,176,028 | -0.04(-0.12%) |
Sep 03, 2009 | 37.34 | 37.85 | 37.23 | 37.77 | 22,320,322 | +0.60(+1.61%) |
Sep 02, 2009 | 37.08 | 37.27 | 37.07 | 37.18 | 18,410,942 | -0.04(-0.12%) |
Sep 01, 2009 | 37.10 | 37.51 | 36.97 | 37.22 | 22,758,774 | +0.08(+0.22%) |
Aug 31, 2009 | 37.25 | 37.58 | 37.04 | 37.14 | 23,617,466 | -0.19(-0.51%) |
Aug 28, 2009 | 37.50 | 37.53 | 36.95 | 37.33 | 20,262,892 | -0.08(-0.21%) |
Aug 27, 2009 | 37.71 | 37.78 | 37.32 | 37.41 | 23,581,588 | -0.41(-1.08%) |
Aug 26, 2009 | 37.77 | 38.14 | 37.64 | 37.82 | 19,581,820 | +0.09(+0.25%) |
Aug 25, 2009 | 37.73 | 38.37 | 37.64 | 37.72 | 22,713,240 | +0.09(+0.23%) |
Aug 24, 2009 | 37.61 | 37.74 | 37.34 | 37.64 | 15,914,931 | +0.14(+0.37%) |
Aug 21, 2009 | 37.94 | 38.04 | 37.42 | 37.50 | 28,893,456 | -0.26(-0.68%) |
Aug 20, 2009 | 37.67 | 37.83 | 37.42 | 37.75 | 12,739,538 | +0.03(+0.08%) |
Aug 19, 2009 | 37.28 | 37.85 | 37.20 | 37.72 | 19,628,192 | +0.23(+0.60%) |
Aug 18, 2009 | 37.70 | 37.85 | 37.41 | 37.50 | 16,827,114 | -0.21(-0.55%) |
Aug 17, 2009 | 37.45 | 37.86 | 37.34 | 37.70 | 24,224,400 | -0.11(-0.28%) |
Aug 14, 2009 | 37.87 | 38.15 | 37.63 | 37.81 | 23,612,476 | -0.07(-0.17%) |
Aug 13, 2009 | 37.84 | 37.96 | 36.91 | 37.88 | 44,028,224 | +1.00(+2.71%) |
Aug 12, 2009 | 36.58 | 37.12 | 36.58 | 36.88 | 25,045,102 | +0.34(+0.94%) |
Aug 11, 2009 | 36.29 | 36.76 | 36.15 | 36.53 | 22,260,288 | +0.23(+0.64%) |
Aug 10, 2009 | 36.05 | 36.31 | 35.78 | 36.30 | 17,865,594 | +0.31(+0.87%) |
Aug 07, 2009 | 35.98 | 36.14 | 35.73 | 35.99 | 18,347,202 | +0.23(+0.63%) |
Aug 06, 2009 | 35.96 | 36.05 | 35.59 | 35.76 | 22,204,566 | -0.16(-0.45%) |
Aug 05, 2009 | 36.46 | 36.48 | 35.91 | 35.92 | 24,266,462 | -0.39(-1.09%) |
Aug 04, 2009 | 36.22 | 36.71 | 36.14 | 36.31 | 25,020,886 | -0.06(-0.16%) |
Aug 03, 2009 | 36.66 | 36.66 | 36.15 | 36.37 | 20,820,424 | -0.04(-0.12%) |
Jul 31, 2009 | 36.54 | 36.82 | 36.34 | 36.42 | 20,082,690 | -0.07(-0.20%) |
Jul 30, 2009 | 36.18 | 36.80 | 36.14 | 36.49 | 23,801,424 | +0.45(+1.24%) |
Jul 29, 2009 | 35.72 | 36.19 | 35.63 | 36.04 | 22,747,568 | +0.33(+0.92%) |
Jul 28, 2009 | 35.60 | 35.77 | 35.53 | 35.72 | 16,170,937 | +0.07(+0.20%) |
Jul 27, 2009 | 35.78 | 35.80 | 35.43 | 35.64 | 19,547,804 | -0.09(-0.25%) |
Jul 24, 2009 | 35.63 | 35.91 | 35.60 | 35.73 | 17,931,648 | +0.13(+0.37%) |
Jul 23, 2009 | 35.91 | 36.13 | 35.51 | 35.60 | 36,521,248 | -0.30(-0.83%) |
Jul 22, 2009 | 35.63 | 36.16 | 35.53 | 35.90 | 20,598,508 | +0.23(+0.63%) |
Jul 21, 2009 | 35.71 | 35.74 | 35.37 | 35.67 | 23,545,402 | +0.03(+0.08%) |
Jul 20, 2009 | 35.53 | 35.66 | 35.20 | 35.64 | 23,432,062 | +0.24(+0.68%) |
Jul 17, 2009 | 35.49 | 35.56 | 35.06 | 35.40 | 19,740,928 | -0.01(-0.04%) |
Jul 16, 2009 | 35.30 | 35.47 | 35.04 | 35.42 | 25,837,462 | -0.03(-0.08%) |
Jul 15, 2009 | 35.30 | 35.46 | 35.01 | 35.45 | 25,670,854 | +0.31(+0.87%) |
Jul 14, 2009 | 34.94 | 35.15 | 34.71 | 35.14 | 18,445,122 | +0.22(+0.63%) |
Jul 13, 2009 | 34.90 | 35.00 | 34.77 | 34.92 | 21,948,234 | +0.19(+0.55%) |
Jul 10, 2009 | 35.00 | 35.22 | 34.57 | 34.73 | 21,875,888 | -0.37(-1.06%) |
Jul 09, 2009 | 35.63 | 35.66 | 34.96 | 35.10 | 20,714,478 | -0.21(-0.60%) |
Jul 08, 2009 | 35.12 | 35.41 | 35.03 | 35.31 | 25,859,690 | +0.39(+1.11%) |
Jul 07, 2009 | 34.97 | 35.08 | 34.85 | 34.93 | 20,673,884 | +0.08(+0.23%) |
Jul 06, 2009 | 34.85 | 35.17 | 34.73 | 34.85 | 27,743,880 | -0.04(-0.13%) |
Jul 02, 2009 | 35.23 | 35.34 | 34.87 | 34.89 | 27,375,414 | -0.42(-1.20%) |
Jul 01, 2009 | 35.45 | 35.51 | 35.17 | 35.31 | 25,246,234 | -0.05(-0.14%) |
Jun 30, 2009 | 35.67 | 35.83 | 35.26 | 35.36 | 23,064,848 | -0.23(-0.66%) |
Jun 29, 2009 | 35.56 | 35.70 | 35.34 | 35.60 | 23,729,412 | +0.09(+0.27%) |
Jun 26, 2009 | 35.80 | 35.82 | 35.36 | 35.50 | 28,131,472 | -0.38(-1.06%) |
Jun 25, 2009 | 35.52 | 36.10 | 35.34 | 35.88 | 27,206,620 | +0.47(+1.32%) |
Jun 24, 2009 | 35.41 | 35.61 | 35.12 | 35.42 | 22,848,678 | +0.12(+0.33%) |
Jun 23, 2009 | 35.57 | 35.65 | 35.23 | 35.30 | 22,240,392 | -0.18(-0.49%) |
Jun 22, 2009 | 35.12 | 35.70 | 35.07 | 35.47 | 27,432,808 | +0.31(+0.87%) |
Jun 19, 2009 | 35.81 | 35.81 | 35.12 | 35.17 | 32,555,050 | -0.37(-1.05%) |
Jun 18, 2009 | 35.52 | 35.69 | 35.34 | 35.54 | 19,076,258 | +0.09(+0.25%) |
Jun 17, 2009 | 35.26 | 35.69 | 35.12 | 35.45 | 26,398,346 | +0.23(+0.64%) |
Jun 16, 2009 | 35.38 | 35.50 | 35.08 | 35.23 | 28,367,316 | -0.15(-0.43%) |
Jun 15, 2009 | 35.85 | 35.92 | 35.20 | 35.38 | 33,690,516 | -1.01(-2.77%) |
Jun 12, 2009 | 36.03 | 36.40 | 35.93 | 36.39 | 21,010,372 | +0.38(+1.05%) |
Jun 11, 2009 | 36.54 | 36.69 | 35.99 | 36.01 | 29,583,280 | -0.54(-1.48%) |
Jun 10, 2009 | 37.10 | 37.12 | 36.31 | 36.55 | 27,162,224 | -0.40(-1.09%) |
Jun 09, 2009 | 37.13 | 37.35 | 36.87 | 36.95 | 19,715,506 | -0.15(-0.39%) |
Jun 08, 2009 | 36.95 | 37.23 | 36.80 | 37.10 | 25,990,734 | -0.19(-0.51%) |
Jun 05, 2009 | 37.32 | 37.78 | 36.66 | 37.28 | 34,694,944 | +0.15(+0.39%) |
Jun 04, 2009 | 37.11 | 37.23 | 36.69 | 37.14 | 20,945,766 | -0.01(-0.02%) |
Jun 03, 2009 | 36.78 | 37.22 | 36.28 | 37.15 | 27,034,012 | +0.69(+1.90%) |
Jun 02, 2009 | 36.78 | 37.12 | 36.41 | 36.45 | 23,816,492 | -0.48(-1.30%) |
Jun 01, 2009 | 36.64 | 37.01 | 36.20 | 36.93 | 27,384,158 | +0.62(+1.71%) |
May 29, 2009 | 36.43 | 36.48 | 35.82 | 36.31 | 17,589,010 | +0.14(+0.38%) |
May 28, 2009 | 36.15 | 36.35 | 35.72 | 36.18 | 21,101,340 | +0.17(+0.47%) |
May 27, 2009 | 36.68 | 37.10 | 35.96 | 36.01 | 23,921,888 | -0.50(-1.36%) |
May 26, 2009 | 35.91 | 36.99 | 35.89 | 36.50 | 23,760,908 | +0.55(+1.52%) |
May 22, 2009 | 36.04 | 36.34 | 35.85 | 35.96 | 15,543,943 | +0.10(+0.29%) |
May 21, 2009 | 35.63 | 36.16 | 35.53 | 35.85 | 21,527,916 | +0.12(+0.35%) |
May 20, 2009 | 36.33 | 36.72 | 35.66 | 35.73 | 27,648,398 | -0.31(-0.85%) |
May 19, 2009 | 36.45 | 36.50 | 36.03 | 36.04 | 20,026,978 | -0.41(-1.12%) |
May 18, 2009 | 35.63 | 36.49 | 35.55 | 36.45 | 25,803,356 | +1.29(+3.68%) |
May 15, 2009 | 35.74 | 36.02 | 35.13 | 35.15 | 27,471,222 | -0.69(-1.93%) |
May 14, 2009 | 36.58 | 36.77 | 35.59 | 35.85 | 36,065,008 | -0.68(-1.86%) |
May 13, 2009 | 36.72 | 36.72 | 36.17 | 36.53 | 26,257,742 | -0.64(-1.71%) |
May 12, 2009 | 37.15 | 37.47 | 36.99 | 37.16 | 23,564,732 | +0.20(+0.53%) |
May 11, 2009 | 36.48 | 37.26 | 36.31 | 36.96 | 24,646,844 | +0.36(+0.98%) |
May 08, 2009 | 36.80 | 36.80 | 36.32 | 36.61 | 25,388,550 | +0.27(+0.74%) |
May 07, 2009 | 37.13 | 37.34 | 36.17 | 36.34 | 42,807,468 | +0.19(+0.53%) |
May 06, 2009 | 36.99 | 37.30 | 35.82 | 36.15 | 35,717,956 | -0.69(-1.88%) |
May 05, 2009 | 36.99 | 37.51 | 36.47 | 36.84 | 26,913,184 | -0.28(-0.75%) |
May 04, 2009 | 37.26 | 37.34 | 36.96 | 37.12 | 29,039,776 | +0.58(+1.58%) |
May 01, 2009 | 36.87 | 36.88 | 35.94 | 36.54 | 21,610,494 | -0.26(-0.69%) |
Apr 30, 2009 | 37.12 | 37.12 | 36.45 | 36.80 | 31,556,038 | -0.01(-0.02%) |
Apr 29, 2009 | 35.66 | 37.31 | 35.41 | 36.80 | 47,011,392 | +1.34(+3.79%) |
Apr 28, 2009 | 35.25 | 36.04 | 35.07 | 35.46 | 37,176,432 | +0.04(+0.12%) |
Apr 27, 2009 | 34.87 | 35.73 | 34.78 | 35.42 | 28,202,972 | +0.47(+1.34%) |
Apr 24, 2009 | 35.64 | 36.18 | 34.84 | 34.95 | 36,892,932 | -0.72(-2.03%) |
Apr 23, 2009 | 35.77 | 35.91 | 35.24 | 35.67 | 22,230,410 | -0.07(-0.20%) |
Apr 22, 2009 | 36.20 | 36.67 | 35.64 | 35.74 | 27,929,128 | -0.64(-1.77%) |
Apr 21, 2009 | 36.26 | 36.50 | 35.72 | 36.39 | 21,328,728 | +0.42(+1.16%) |
Apr 20, 2009 | 36.57 | 36.83 | 35.91 | 35.97 | 27,803,412 | -0.68(-1.85%) |
Apr 17, 2009 | 37.37 | 37.42 | 36.61 | 36.65 | 32,911,206 | -0.42(-1.14%) |
Apr 16, 2009 | 37.45 | 37.59 | 36.70 | 37.07 | 29,101,800 | -0.37(-0.99%) |
Apr 15, 2009 | 37.06 | 37.54 | 36.96 | 37.45 | 17,818,244 | +0.12(+0.33%) |
Apr 14, 2009 | 37.38 | 37.45 | 36.91 | 37.32 | 24,566,870 | -0.30(-0.80%) |
Apr 13, 2009 | 37.09 | 37.95 | 36.96 | 37.62 | 26,499,294 | +0.64(+1.72%) |
Apr 09, 2009 | 36.53 | 37.48 | 36.25 | 36.99 | 57,976,564 | -1.42(-3.71%) |
Apr 08, 2009 | 38.45 | 38.71 | 38.16 | 38.41 | 23,634,116 | +0.16(+0.42%) |
Apr 07, 2009 | 38.66 | 38.71 | 37.96 | 38.25 | 19,556,470 | -0.76(-1.95%) |
Apr 06, 2009 | 38.99 | 39.24 | 38.62 | 39.01 | 21,245,458 | -0.27(-0.69%) |
Apr 03, 2009 | 39.20 | 39.64 | 38.66 | 39.28 | 22,638,618 | +0.12(+0.30%) |
Apr 02, 2009 | 38.94 | 39.84 | 38.84 | 39.16 | 29,925,128 | +0.60(+1.55%) |
Apr 01, 2009 | 37.51 | 38.73 | 37.39 | 38.56 | 31,027,486 | +0.53(+1.38%) |
Mar 31, 2009 | 37.99 | 38.29 | 37.28 | 38.04 | 29,008,692 | +0.25(+0.66%) |
Mar 30, 2009 | 37.96 | 38.08 | 37.42 | 37.79 | 22,899,532 | -0.73(-1.90%) |
Mar 26, 2009 | 38.01 | 38.69 | 37.93 | 38.52 | 34,310,852 | +0.79(+2.09%) |
Mar 25, 2009 | 37.43 | 38.18 | 36.98 | 37.73 | 32,112,718 | +0.44(+1.17%) |
Mar 24, 2009 | 37.23 | 37.67 | 36.93 | 37.29 | 28,266,286 | -0.29(-0.78%) |
Mar 23, 2009 | 36.73 | 37.58 | 36.60 | 37.58 | 26,955,342 | +1.38(+3.81%) |
Mar 20, 2009 | 36.61 | 36.79 | 35.77 | 36.20 | 36,035,760 | -0.28(-0.77%) |
Mar 19, 2009 | 37.09 | 37.17 | 36.22 | 36.48 | 28,424,544 | -0.34(-0.93%) |
Mar 18, 2009 | 35.74 | 37.28 | 35.74 | 36.83 | 27,655,984 | +0.32(+0.88%) |
Mar 17, 2009 | 35.70 | 36.50 | 35.62 | 36.50 | 25,513,934 | +0.88(+2.46%) |
Mar 16, 2009 | 36.02 | 36.18 | 35.53 | 35.63 | 22,436,694 | -0.28(-0.79%) |
Mar 13, 2009 | 35.53 | 36.12 | 35.29 | 35.91 | 0 | +0.18(+0.51%) |
Mar 12, 2009 | 34.95 | 35.86 | 34.55 | 35.73 | 34,421,472 | +1.08(+3.12%) |
Mar 11, 2009 | 35.53 | 35.63 | 34.43 | 34.65 | 35,703,268 | -0.88(-2.49%) |
Mar 10, 2009 | 34.76 | 35.72 | 34.51 | 35.53 | 44,560,772 | +0.85(+2.44%) |
Mar 09, 2009 | 35.45 | 35.85 | 34.53 | 34.69 | 36,311,020 | -1.02(-2.86%) |
Mar 06, 2009 | 36.61 | 36.61 | 35.12 | 35.71 | 0 | -0.61(-1.69%) |
Mar 05, 2009 | 36.76 | 37.23 | 35.99 | 36.32 | 63,371,072 | +0.92(+2.60%) |
Mar 04, 2009 | 35.01 | 35.92 | 34.42 | 35.40 | 43,571,800 | +0.07(+0.19%) |
Mar 02, 2009 | 35.63 | 36.13 | 35.21 | 35.34 | 34,730,792 | -0.61(-1.71%) |
Feb 27, 2009 | 34.95 | 36.50 | 34.74 | 35.95 | 0 | +0.73(+2.07%) |
Feb 26, 2009 | 36.15 | 36.24 | 35.15 | 35.22 | 31,735,732 | -0.71(-1.97%) |
Feb 25, 2009 | 35.75 | 36.55 | 35.45 | 35.93 | 34,845,224 | -0.58(-1.60%) |
Feb 24, 2009 | 35.61 | 36.77 | 35.55 | 36.51 | 35,922,680 | +0.82(+2.31%) |
Feb 23, 2009 | 36.76 | 36.83 | 35.62 | 35.69 | 32,351,736 | -0.83(-2.28%) |
Feb 20, 2009 | 36.50 | 36.98 | 36.16 | 36.52 | 40,518,500 | -0.31(-0.85%) |
Feb 19, 2009 | 36.09 | 36.99 | 36.09 | 36.83 | 37,408,636 | +0.33(+0.90%) |
Feb 18, 2009 | 35.73 | 36.50 | 35.42 | 36.50 | 64,864,684 | +1.28(+3.65%) |
Feb 17, 2009 | 34.70 | 35.69 | 34.53 | 35.22 | 53,301,856 | +1.25(+3.67%) |
Feb 13, 2009 | 34.86 | 35.12 | 33.93 | 33.97 | 35,161,912 | -1.17(-3.32%) |
Feb 12, 2009 | 35.03 | 35.26 | 34.34 | 35.14 | 30,671,726 | -0.07(-0.21%) |
Feb 11, 2009 | 35.03 | 35.42 | 34.86 | 35.21 | 24,325,494 | +0.37(+1.07%) |
Feb 10, 2009 | 35.77 | 35.98 | 34.56 | 34.84 | 35,080,524 | -1.14(-3.17%) |
Feb 09, 2009 | 36.18 | 36.18 | 35.61 | 35.98 | 22,295,106 | -0.26(-0.71%) |
Feb 06, 2009 | 35.66 | 36.56 | 35.43 | 36.23 | 38,766,652 | +0.78(+2.20%) |
Feb 05, 2009 | 34.44 | 35.76 | 34.43 | 35.45 | 45,602,796 | +1.56(+4.61%) |
Feb 04, 2009 | 34.23 | 34.74 | 33.80 | 33.89 | 36,298,376 | -1.01(-2.91%) |
Feb 03, 2009 | 34.34 | 35.04 | 34.00 | 34.90 | 30,889,594 | +0.91(+2.66%) |
Feb 02, 2009 | 34.00 | 34.33 | 33.77 | 34.00 | 28,574,040 | -0.40(-1.17%) |
Jan 30, 2009 | 35.04 | 35.26 | 34.26 | 34.40 | 0 | -0.54(-1.55%) |
Jan 29, 2009 | 35.45 | 35.82 | 34.89 | 34.94 | 25,850,820 | -0.64(-1.79%) |
Jan 28, 2009 | 36.15 | 36.24 | 35.42 | 35.58 | 33,782,704 | -0.04(-0.12%) |
Jan 27, 2009 | 35.74 | 35.99 | 35.43 | 35.62 | 22,570,932 | +0.14(+0.39%) |
Jan 26, 2009 | 35.51 | 35.77 | 35.07 | 35.48 | 25,872,148 | +0.18(+0.52%) |
Jan 23, 2009 | 35.11 | 35.48 | 35.04 | 35.30 | 31,631,814 | -0.38(-1.06%) |
Jan 22, 2009 | 35.73 | 36.21 | 34.88 | 35.68 | 42,618,056 | -0.20(-0.55%) |
Jan 21, 2009 | 36.66 | 36.74 | 35.42 | 35.88 | 53,527,824 | -1.04(-2.81%) |
Jan 20, 2009 | 37.53 | 37.70 | 36.83 | 36.91 | 30,913,866 | -0.73(-1.94%) |
Jan 16, 2009 | 37.89 | 38.00 | 37.24 | 37.64 | 0 | +0.15(+0.41%) |
Jan 15, 2009 | 37.64 | 37.85 | 36.74 | 37.49 | 38,447,828 | -0.15(-0.41%) |
Jan 14, 2009 | 37.44 | 37.96 | 37.41 | 37.64 | 28,129,070 | -0.41(-1.07%) |
Jan 13, 2009 | 37.66 | 38.48 | 37.64 | 38.05 | 34,234,012 | +0.53(+1.42%) |
Jan 12, 2009 | 37.60 | 38.10 | 37.35 | 37.52 | 25,251,292 | -0.14(-0.37%) |
Jan 09, 2009 | 37.66 | 38.26 | 37.42 | 37.66 | 39,307,192 | +0.15(+0.39%) |
Jan 08, 2009 | 37.46 | 37.83 | 36.73 | 37.51 | 127,131,912 | -3.04(-7.49%) |
Jan 07, 2009 | 40.51 | 41.04 | 40.20 | 40.55 | 23,056,346 | -0.35(-0.86%) |
Jan 06, 2009 | 41.33 | 41.47 | 40.59 | 40.90 | 26,292,380 | -0.37(-0.88%) |
Jan 05, 2009 | 41.59 | 41.87 | 40.65 | 41.26 | 22,018,346 | -0.48(-1.15%) |
Jan 02, 2009 | 40.87 | 41.99 | 40.72 | 41.75 | 22,138,612 | +0.82(+2.00%) |