Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 39.45 | 39.46 | 38.92 | 39.34 | 21,926,762 | -0.06(-0.15%) |
Feb 25, 2010 | 38.90 | 39.49 | 38.74 | 39.40 | 18,568,944 | +0.17(+0.43%) |
Feb 24, 2010 | 39.10 | 39.25 | 38.91 | 39.23 | 14,602,384 | +0.22(+0.56%) |
Feb 23, 2010 | 39.11 | 39.35 | 38.89 | 39.01 | 19,431,874 | -0.15(-0.39%) |
Feb 22, 2010 | 38.94 | 39.23 | 38.81 | 39.16 | 16,626,896 | +0.25(+0.64%) |
Feb 19, 2010 | 38.70 | 38.98 | 38.61 | 38.92 | 20,741,262 | +0.01(+0.04%) |
Feb 18, 2010 | 39.33 | 38.92 | 38.50 | 38.90 | 40,487,816 | -0.43(-1.09%) |
Feb 17, 2010 | 39.06 | 39.47 | 39.03 | 39.33 | 21,338,072 | +0.36(+0.93%) |
Feb 16, 2010 | 38.74 | 39.08 | 38.49 | 38.97 | 21,676,726 | +0.48(+1.25%) |
Feb 12, 2010 | 38.64 | 38.49 | 38.49 | 38.49 | 23,418,458 | -0.13(-0.34%) |
Feb 11, 2010 | 38.66 | 38.89 | 38.50 | 38.62 | 15,915,593 | -0.12(-0.30%) |
Feb 10, 2010 | 38.76 | 38.92 | 38.53 | 38.74 | 12,931,382 | -0.01(-0.02%) |
Feb 09, 2010 | 38.71 | 39.01 | 38.43 | 38.74 | 14,878,330 | -0.08(-0.21%) |
Feb 08, 2010 | 38.84 | 38.95 | 38.50 | 38.82 | 14,439,748 | -0.07(-0.17%) |
Feb 05, 2010 | 38.39 | 38.95 | 38.39 | 38.89 | 21,367,746 | +0.35(+0.91%) |
Feb 04, 2010 | 39.20 | 39.51 | 38.53 | 38.54 | 28,904,714 | -0.95(-2.40%) |
Feb 03, 2010 | 39.09 | 39.65 | 39.03 | 39.48 | 24,724,806 | +0.57(+1.46%) |
Feb 02, 2010 | 38.99 | 39.08 | 38.80 | 38.92 | 15,652,060 | +0.05(+0.14%) |
Feb 01, 2010 | 39.01 | 39.12 | 38.79 | 38.86 | 15,146,070 | -0.01(-0.02%) |
Jan 29, 2010 | 39.06 | 39.40 | 38.85 | 38.87 | 33,373,370 | +0.60(+1.56%) |
Jan 28, 2010 | 38.84 | 38.89 | 38.20 | 38.28 | 23,310,790 | -0.57(-1.48%) |
Jan 27, 2010 | 38.94 | 39.12 | 38.63 | 38.85 | 18,131,832 | -0.15(-0.39%) |
Jan 26, 2010 | 38.43 | 39.19 | 38.36 | 39.00 | 21,420,064 | +0.53(+1.38%) |
Jan 25, 2010 | 38.66 | 38.72 | 38.40 | 38.47 | 16,497,894 | -0.04(-0.11%) |
Jan 22, 2010 | 38.53 | 38.90 | 38.34 | 38.52 | 26,686,398 | +0.01(+0.04%) |
Jan 21, 2010 | 39.34 | 39.34 | 38.44 | 38.50 | 22,030,650 | -0.68(-1.75%) |
Jan 20, 2010 | 39.23 | 39.24 | 38.73 | 39.19 | 18,291,916 | -0.12(-0.31%) |
Jan 19, 2010 | 39.22 | 39.48 | 38.92 | 39.31 | 20,092,324 | +0.25(+0.65%) |
Jan 15, 2010 | 39.54 | 39.06 | 39.06 | 39.06 | 26,234,848 | -0.39(-0.98%) |
Jan 14, 2010 | 39.82 | 39.90 | 39.40 | 39.44 | 18,928,856 | -0.58(-1.45%) |
Jan 13, 2010 | 39.86 | 40.16 | 39.59 | 40.02 | 18,267,360 | +0.20(+0.51%) |
Jan 12, 2010 | 39.29 | 39.83 | 39.19 | 39.82 | 20,777,480 | +0.38(+0.96%) |
Jan 11, 2010 | 38.80 | 39.61 | 38.63 | 39.44 | 19,225,334 | +0.64(+1.65%) |
Jan 08, 2010 | 38.87 | 38.95 | 38.58 | 38.80 | 15,618,566 | -0.20(-0.50%) |
Jan 07, 2010 | 39.08 | 39.11 | 38.75 | 39.00 | 14,655,362 | +0.02(+0.06%) |
Jan 06, 2010 | 38.92 | 39.16 | 38.87 | 38.98 | 17,204,188 | -0.09(-0.22%) |
Jan 05, 2010 | 39.35 | 39.43 | 38.98 | 39.06 | 21,508,902 | -0.39(-1.00%) |
Jan 04, 2010 | 39.10 | 39.78 | 39.05 | 39.46 | 28,524,120 | +0.57(+1.46%) |
Dec 31, 2009 | 39.47 | 38.89 | 38.89 | 38.89 | 13,421,246 | -0.62(-1.57%) |
Dec 30, 2009 | 39.24 | 39.54 | 39.21 | 39.51 | 9,342,045 | +0.14(+0.35%) |
Dec 29, 2009 | 39.27 | 39.43 | 39.22 | 39.37 | 9,984,263 | +0.09(+0.24%) |
Dec 28, 2009 | 39.14 | 39.28 | 39.00 | 39.27 | 10,205,701 | +0.28(+0.71%) |
Dec 24, 2009 | 38.87 | 39.10 | 38.83 | 39.00 | 6,147,992 | +0.20(+0.53%) |
Dec 23, 2009 | 38.89 | 39.00 | 38.74 | 38.79 | 11,862,865 | -0.01(-0.04%) |
Dec 22, 2009 | 38.90 | 39.11 | 38.74 | 38.81 | 16,434,866 | +0.06(+0.15%) |
Dec 21, 2009 | 38.52 | 38.95 | 38.51 | 38.75 | 18,461,746 | +0.30(+0.78%) |
Dec 18, 2009 | 38.60 | 38.60 | 38.06 | 38.45 | 35,807,128 | +0.07(+0.17%) |
Dec 17, 2009 | 38.63 | 38.71 | 38.10 | 38.39 | 21,496,912 | -0.57(-1.48%) |
Dec 16, 2009 | 39.44 | 39.46 | 38.66 | 38.96 | 23,632,282 | -0.31(-0.80%) |
Dec 15, 2009 | 39.26 | 39.34 | 38.92 | 39.27 | 20,910,284 | -0.07(-0.17%) |
Dec 14, 2009 | 39.71 | 39.72 | 39.15 | 39.34 | 20,444,030 | -0.42(-1.06%) |
Dec 11, 2009 | 39.88 | 40.02 | 39.75 | 39.76 | 15,668,315 | -0.03(-0.07%) |
Dec 10, 2009 | 39.49 | 39.92 | 39.44 | 39.79 | 13,899,867 | +0.45(+1.15%) |
Dec 09, 2009 | 39.46 | 39.48 | 39.11 | 39.34 | 17,431,882 | -0.25(-0.62%) |
Dec 08, 2009 | 39.88 | 39.91 | 39.34 | 39.59 | 21,773,394 | -0.38(-0.95%) |
Dec 07, 2009 | 39.39 | 40.00 | 39.39 | 39.97 | 15,617,426 | +0.50(+1.27%) |
Dec 04, 2009 | 39.80 | 39.87 | 39.25 | 39.46 | 15,285,502 | -0.15(-0.37%) |
Dec 03, 2009 | 39.82 | 39.85 | 39.51 | 39.61 | 15,679,575 | -0.09(-0.24%) |
Dec 02, 2009 | 39.78 | 39.93 | 39.64 | 39.70 | 13,805,065 | -0.13(-0.33%) |
Dec 01, 2009 | 39.91 | 40.07 | 39.74 | 39.83 | 16,503,836 | +0.15(+0.37%) |
Nov 30, 2009 | 39.67 | 39.80 | 39.36 | 39.69 | 16,395,407 | -0.06(-0.15%) |
Nov 27, 2009 | 39.35 | 39.90 | 39.35 | 39.75 | 10,347,763 | -0.24(-0.60%) |
Nov 25, 2009 | 39.91 | 40.08 | 39.86 | 39.99 | 12,457,335 | +0.12(+0.31%) |
Nov 24, 2009 | 39.84 | 39.96 | 39.70 | 39.86 | 14,577,640 | +0.08(+0.20%) |
Nov 23, 2009 | 39.86 | 39.91 | 39.67 | 39.78 | 16,400,579 | +0.29(+0.74%) |
Nov 20, 2009 | 39.67 | 39.92 | 39.29 | 39.49 | 20,686,164 | -0.19(-0.48%) |
Nov 19, 2009 | 39.29 | 39.76 | 39.11 | 39.68 | 23,871,768 | +0.28(+0.72%) |
Nov 18, 2009 | 39.14 | 39.58 | 39.00 | 39.40 | 18,363,778 | +0.36(+0.91%) |
Nov 17, 2009 | 38.85 | 39.14 | 38.63 | 39.04 | 24,351,038 | +0.36(+0.94%) |
Nov 16, 2009 | 38.82 | 38.90 | 38.42 | 38.68 | 21,092,914 | -0.03(-0.08%) |
Nov 13, 2009 | 38.77 | 38.96 | 38.60 | 38.71 | 24,239,930 | -0.29(-0.75%) |
Nov 12, 2009 | 38.83 | 39.10 | 38.64 | 39.00 | 38,847,152 | +0.46(+1.19%) |
Nov 11, 2009 | 38.26 | 38.56 | 37.96 | 38.54 | 32,005,136 | +0.48(+1.26%) |
Nov 10, 2009 | 37.67 | 38.18 | 37.66 | 38.06 | 23,120,324 | +0.57(+1.51%) |
Nov 09, 2009 | 37.59 | 37.86 | 37.40 | 37.49 | 21,007,808 | +0.20(+0.55%) |
Nov 06, 2009 | 37.13 | 37.30 | 36.89 | 37.29 | 16,997,080 | +0.12(+0.31%) |
Nov 05, 2009 | 36.75 | 37.36 | 36.73 | 37.17 | 22,935,110 | +0.52(+1.41%) |
Nov 04, 2009 | 36.41 | 36.95 | 36.28 | 36.65 | 19,959,358 | +0.35(+0.96%) |
Nov 03, 2009 | 36.49 | 36.79 | 36.03 | 36.31 | 22,254,892 | -0.28(-0.76%) |
Nov 02, 2009 | 36.24 | 36.63 | 36.15 | 36.58 | 20,668,510 | +0.44(+1.21%) |
Oct 30, 2009 | 36.66 | 36.71 | 36.10 | 36.15 | 24,238,576 | -0.38(-1.03%) |
Oct 29, 2009 | 36.49 | 36.72 | 36.24 | 36.52 | 19,835,508 | +0.22(+0.59%) |
Oct 28, 2009 | 36.24 | 36.65 | 36.18 | 36.31 | 23,389,784 | +0.02(+0.06%) |
Oct 27, 2009 | 36.35 | 36.46 | 36.21 | 36.28 | 21,428,632 | +0.02(+0.06%) |
Oct 26, 2009 | 36.80 | 36.82 | 36.25 | 36.26 | 20,992,956 | -0.44(-1.19%) |
Oct 23, 2009 | 36.69 | 36.74 | 36.53 | 36.70 | 20,773,978 | -0.03(-0.08%) |
Oct 22, 2009 | 36.83 | 36.92 | 36.40 | 36.73 | 33,816,384 | -0.11(-0.30%) |
Oct 21, 2009 | 37.59 | 37.81 | 36.64 | 36.84 | 30,105,628 | -0.78(-2.07%) |
Oct 20, 2009 | 37.49 | 37.69 | 37.47 | 37.62 | 18,199,622 | -0.14(-0.37%) |
Oct 19, 2009 | 37.36 | 37.81 | 37.29 | 37.75 | 21,178,536 | +0.49(+1.31%) |
Oct 16, 2009 | 36.96 | 37.40 | 36.83 | 37.27 | 22,738,622 | +0.20(+0.53%) |
Oct 15, 2009 | 36.58 | 37.10 | 36.52 | 37.07 | 29,804,802 | +0.55(+1.51%) |
Oct 14, 2009 | 36.84 | 36.84 | 36.47 | 36.52 | 22,090,328 | -0.11(-0.30%) |
Oct 13, 2009 | 36.15 | 36.80 | 36.12 | 36.63 | 28,662,664 | +0.53(+1.47%) |
Oct 12, 2009 | 36.53 | 36.53 | 35.99 | 36.09 | 22,482,730 | -0.26(-0.72%) |
Oct 09, 2009 | 36.24 | 36.40 | 36.10 | 36.36 | 22,517,970 | +0.17(+0.46%) |
Oct 08, 2009 | 36.04 | 36.28 | 35.94 | 36.19 | 20,564,396 | +0.18(+0.51%) |
Oct 07, 2009 | 36.04 | 36.16 | 35.88 | 36.01 | 15,971,386 | +0.01(+0.02%) |
Oct 06, 2009 | 35.82 | 36.12 | 35.75 | 36.00 | 24,166,652 | +0.31(+0.86%) |
Oct 05, 2009 | 35.65 | 35.79 | 35.54 | 35.69 | 19,541,254 | -0.01(-0.04%) |
Oct 02, 2009 | 35.57 | 35.90 | 35.53 | 35.71 | 20,745,976 | -0.01(-0.03%) |
Oct 01, 2009 | 35.70 | 35.92 | 35.45 | 35.72 | 30,813,794 | +0.00(+0.01%) |
Sep 30, 2009 | 35.85 | 35.88 | 35.45 | 35.72 | 30,363,458 | -0.10(-0.28%) |
Sep 29, 2009 | 36.12 | 36.15 | 35.78 | 35.82 | 23,503,622 | -0.20(-0.55%) |
Sep 28, 2009 | 36.09 | 36.16 | 35.89 | 36.01 | 20,330,726 | +0.02(+0.06%) |
Sep 25, 2009 | 36.67 | 36.84 | 35.96 | 35.99 | 36,214,284 | -0.89(-2.43%) |
Sep 24, 2009 | 36.86 | 36.99 | 36.63 | 36.89 | 16,414,964 | +0.22(+0.60%) |
Sep 23, 2009 | 37.13 | 37.20 | 36.67 | 36.67 | 19,265,316 | -0.43(-1.16%) |
Sep 22, 2009 | 37.13 | 37.32 | 37.05 | 37.10 | 19,986,494 | +0.06(+0.16%) |
Sep 21, 2009 | 36.40 | 37.08 | 36.39 | 37.04 | 20,986,522 | +0.58(+1.60%) |
Sep 18, 2009 | 36.38 | 36.67 | 36.33 | 36.46 | 45,971,012 | +0.11(+0.30%) |
Sep 17, 2009 | 36.45 | 36.48 | 36.27 | 36.35 | 24,421,384 | +0.10(+0.28%) |
Sep 16, 2009 | 36.36 | 36.51 | 36.20 | 36.25 | 24,175,468 | -0.08(-0.22%) |
Sep 15, 2009 | 36.76 | 36.80 | 36.25 | 36.33 | 36,280,128 | -0.33(-0.89%) |
Sep 14, 2009 | 36.65 | 36.76 | 36.52 | 36.65 | 22,738,258 | -0.25(-0.67%) |
Sep 11, 2009 | 37.10 | 37.13 | 36.83 | 36.90 | 22,124,136 | -0.23(-0.61%) |
Sep 10, 2009 | 37.04 | 37.31 | 36.91 | 37.13 | 31,425,932 | -0.06(-0.16%) |
Sep 09, 2009 | 37.48 | 37.48 | 36.99 | 37.19 | 20,740,326 | -0.21(-0.56%) |
Sep 08, 2009 | 37.63 | 37.69 | 37.35 | 37.40 | 19,423,908 | -0.20(-0.54%) |
Sep 04, 2009 | 37.62 | 37.91 | 37.47 | 37.60 | 18,238,790 | -0.04(-0.12%) |
Sep 03, 2009 | 37.21 | 37.72 | 37.10 | 37.64 | 22,397,394 | +0.60(+1.61%) |
Sep 02, 2009 | 36.95 | 37.14 | 36.94 | 37.05 | 18,474,516 | -0.04(-0.12%) |
Sep 01, 2009 | 36.97 | 37.38 | 36.84 | 37.09 | 22,837,360 | +0.08(+0.22%) |
Aug 31, 2009 | 37.12 | 37.45 | 36.91 | 37.01 | 23,699,016 | -0.19(-0.51%) |
Aug 28, 2009 | 37.37 | 37.40 | 36.82 | 37.20 | 20,332,860 | -0.08(-0.21%) |
Aug 27, 2009 | 37.58 | 37.65 | 37.19 | 37.28 | 23,663,014 | -0.41(-1.08%) |
Aug 26, 2009 | 37.64 | 38.01 | 37.51 | 37.69 | 19,649,436 | +0.09(+0.25%) |
Aug 25, 2009 | 37.60 | 38.24 | 37.51 | 37.59 | 22,791,668 | +0.09(+0.23%) |
Aug 24, 2009 | 37.48 | 37.62 | 37.21 | 37.51 | 15,969,885 | +0.14(+0.37%) |
Aug 21, 2009 | 37.81 | 37.91 | 37.29 | 37.37 | 28,993,226 | -0.25(-0.68%) |
Aug 20, 2009 | 37.54 | 37.70 | 37.29 | 37.62 | 12,783,528 | +0.03(+0.08%) |
Aug 19, 2009 | 37.16 | 37.72 | 37.07 | 37.59 | 19,695,968 | +0.23(+0.60%) |
Aug 18, 2009 | 37.57 | 37.72 | 37.28 | 37.37 | 16,885,220 | -0.21(-0.55%) |
Aug 17, 2009 | 37.32 | 37.73 | 37.21 | 37.57 | 24,308,048 | -0.11(-0.28%) |
Aug 14, 2009 | 37.74 | 38.02 | 37.50 | 37.68 | 23,694,010 | -0.07(-0.17%) |
Aug 13, 2009 | 37.71 | 37.83 | 36.78 | 37.75 | 44,180,252 | +1.00(+2.71%) |
Aug 12, 2009 | 36.45 | 36.99 | 36.45 | 36.75 | 25,131,582 | +0.34(+0.94%) |
Aug 11, 2009 | 36.17 | 36.63 | 36.03 | 36.41 | 22,337,154 | +0.23(+0.64%) |
Aug 10, 2009 | 35.93 | 36.18 | 35.66 | 36.17 | 17,927,284 | +0.31(+0.87%) |
Aug 07, 2009 | 35.85 | 36.01 | 35.61 | 35.86 | 18,410,556 | +0.23(+0.63%) |
Aug 06, 2009 | 35.83 | 35.93 | 35.47 | 35.64 | 22,281,238 | -0.16(-0.45%) |
Aug 05, 2009 | 36.33 | 36.36 | 35.78 | 35.80 | 24,350,254 | -0.39(-1.09%) |
Aug 04, 2009 | 36.09 | 36.58 | 36.01 | 36.19 | 25,107,282 | -0.06(-0.16%) |
Aug 03, 2009 | 36.54 | 36.54 | 36.03 | 36.25 | 20,892,316 | -0.04(-0.12%) |
Jul 31, 2009 | 36.41 | 36.69 | 36.21 | 36.29 | 20,152,036 | -0.07(-0.20%) |
Jul 30, 2009 | 36.05 | 36.67 | 36.01 | 36.36 | 23,883,612 | +0.44(+1.24%) |
Jul 29, 2009 | 35.59 | 36.07 | 35.51 | 35.92 | 22,826,116 | +0.33(+0.92%) |
Jul 28, 2009 | 35.48 | 35.64 | 35.40 | 35.59 | 16,226,776 | +0.07(+0.20%) |
Jul 27, 2009 | 35.66 | 35.68 | 35.31 | 35.52 | 19,615,304 | -0.09(-0.25%) |
Jul 24, 2009 | 35.51 | 35.79 | 35.48 | 35.61 | 17,993,566 | +0.13(+0.37%) |
Jul 23, 2009 | 35.78 | 36.01 | 35.39 | 35.48 | 36,647,356 | -0.30(-0.83%) |
Jul 22, 2009 | 35.51 | 36.04 | 35.40 | 35.77 | 20,669,634 | +0.23(+0.63%) |
Jul 21, 2009 | 35.59 | 35.61 | 35.25 | 35.55 | 23,626,704 | +0.03(+0.08%) |
Jul 20, 2009 | 35.40 | 35.54 | 35.08 | 35.52 | 23,512,974 | +0.24(+0.68%) |
Jul 17, 2009 | 35.37 | 35.44 | 34.94 | 35.28 | 19,809,094 | -0.01(-0.04%) |
Jul 16, 2009 | 35.18 | 35.35 | 34.92 | 35.29 | 25,926,678 | -0.03(-0.08%) |
Jul 15, 2009 | 35.18 | 35.34 | 34.89 | 35.32 | 25,759,496 | +0.31(+0.87%) |
Jul 14, 2009 | 34.82 | 35.03 | 34.59 | 35.02 | 18,508,814 | +0.22(+0.63%) |
Jul 13, 2009 | 34.78 | 34.88 | 34.65 | 34.80 | 22,024,022 | +0.19(+0.55%) |
Jul 10, 2009 | 34.88 | 35.10 | 34.45 | 34.61 | 21,951,426 | -0.37(-1.06%) |
Jul 09, 2009 | 35.51 | 35.54 | 34.84 | 34.98 | 20,786,006 | -0.21(-0.60%) |
Jul 08, 2009 | 35.00 | 35.29 | 34.91 | 35.19 | 25,948,984 | +0.39(+1.11%) |
Jul 07, 2009 | 34.85 | 34.96 | 34.73 | 34.81 | 20,745,272 | +0.08(+0.23%) |
Jul 06, 2009 | 34.73 | 35.05 | 34.61 | 34.73 | 27,839,678 | -0.04(-0.13%) |
Jul 02, 2009 | 35.11 | 35.21 | 34.75 | 34.77 | 27,469,940 | -0.42(-1.20%) |
Jul 01, 2009 | 35.32 | 35.39 | 35.05 | 35.19 | 25,333,410 | -0.05(-0.14%) |
Jun 30, 2009 | 35.55 | 35.71 | 35.14 | 35.24 | 23,144,492 | -0.23(-0.66%) |
Jun 29, 2009 | 35.44 | 35.58 | 35.21 | 35.48 | 23,811,350 | +0.09(+0.27%) |
Jun 26, 2009 | 35.68 | 35.69 | 35.24 | 35.38 | 28,228,610 | -0.38(-1.06%) |
Jun 25, 2009 | 35.40 | 35.98 | 35.21 | 35.76 | 27,300,564 | +0.47(+1.32%) |
Jun 24, 2009 | 35.29 | 35.48 | 35.00 | 35.29 | 22,927,574 | +0.12(+0.33%) |
Jun 23, 2009 | 35.45 | 35.53 | 35.10 | 35.18 | 22,317,188 | -0.17(-0.49%) |
Jun 22, 2009 | 35.00 | 35.58 | 34.94 | 35.35 | 27,527,532 | +0.31(+0.87%) |
Jun 19, 2009 | 35.69 | 35.69 | 35.00 | 35.05 | 32,667,462 | -0.37(-1.05%) |
Jun 18, 2009 | 35.40 | 35.57 | 35.21 | 35.42 | 19,142,128 | +0.09(+0.25%) |
Jun 17, 2009 | 35.14 | 35.57 | 35.00 | 35.33 | 26,489,500 | +0.23(+0.64%) |
Jun 16, 2009 | 35.26 | 35.37 | 34.96 | 35.10 | 28,465,268 | -0.15(-0.43%) |
Jun 15, 2009 | 35.72 | 35.80 | 35.08 | 35.26 | 33,806,852 | -1.00(-2.77%) |
Jun 12, 2009 | 35.91 | 36.28 | 35.80 | 36.26 | 21,082,922 | +0.38(+1.05%) |
Jun 11, 2009 | 36.41 | 36.56 | 35.86 | 35.88 | 29,685,430 | -0.54(-1.48%) |
Jun 10, 2009 | 36.97 | 37.00 | 36.18 | 36.42 | 27,256,016 | -0.40(-1.09%) |
Jun 09, 2009 | 37.00 | 37.22 | 36.74 | 36.82 | 19,783,584 | -0.15(-0.39%) |
Jun 08, 2009 | 36.82 | 37.11 | 36.67 | 36.97 | 26,080,480 | -0.19(-0.51%) |
Jun 05, 2009 | 37.19 | 37.65 | 36.53 | 37.16 | 34,814,748 | +0.15(+0.39%) |
Jun 04, 2009 | 36.98 | 37.11 | 36.56 | 37.01 | 21,018,090 | -0.01(-0.02%) |
Jun 03, 2009 | 36.65 | 37.09 | 36.16 | 37.02 | 27,127,362 | +0.69(+1.90%) |
Jun 02, 2009 | 36.65 | 37.00 | 36.28 | 36.33 | 23,898,730 | -0.48(-1.30%) |
Jun 01, 2009 | 36.51 | 36.89 | 36.07 | 36.81 | 27,478,714 | +0.62(+1.71%) |
May 29, 2009 | 36.31 | 36.36 | 35.70 | 36.19 | 17,649,744 | +0.14(+0.38%) |
May 28, 2009 | 36.02 | 36.23 | 35.59 | 36.05 | 21,174,202 | +0.17(+0.47%) |
May 27, 2009 | 36.55 | 36.97 | 35.83 | 35.88 | 24,004,492 | -0.49(-1.36%) |
May 26, 2009 | 35.78 | 36.86 | 35.77 | 36.38 | 23,842,954 | +0.55(+1.52%) |
May 22, 2009 | 35.92 | 36.21 | 35.73 | 35.83 | 15,597,616 | +0.10(+0.29%) |
May 21, 2009 | 35.51 | 36.04 | 35.41 | 35.73 | 21,602,252 | +0.12(+0.35%) |
May 20, 2009 | 36.20 | 36.60 | 35.54 | 35.61 | 27,743,868 | -0.31(-0.85%) |
May 19, 2009 | 36.32 | 36.38 | 35.91 | 35.91 | 20,096,130 | -0.41(-1.12%) |
May 18, 2009 | 35.51 | 36.36 | 35.42 | 36.32 | 25,892,454 | +1.29(+3.68%) |
May 15, 2009 | 35.62 | 35.90 | 35.01 | 35.03 | 27,566,080 | -0.69(-1.93%) |
May 14, 2009 | 36.45 | 36.65 | 35.47 | 35.72 | 36,189,540 | -0.68(-1.86%) |
May 13, 2009 | 36.60 | 36.60 | 36.04 | 36.40 | 26,348,410 | -0.63(-1.71%) |
May 12, 2009 | 37.02 | 37.35 | 36.86 | 37.03 | 23,646,100 | +0.20(+0.53%) |
May 11, 2009 | 36.36 | 37.13 | 36.18 | 36.84 | 24,731,950 | +0.36(+0.98%) |
May 08, 2009 | 36.67 | 36.67 | 36.20 | 36.48 | 25,476,216 | +0.27(+0.74%) |
May 07, 2009 | 37.00 | 37.21 | 36.04 | 36.21 | 42,955,284 | +0.19(+0.53%) |
May 06, 2009 | 36.87 | 37.17 | 35.70 | 36.02 | 35,841,288 | -0.69(-1.88%) |
May 05, 2009 | 36.87 | 37.38 | 36.34 | 36.71 | 27,006,116 | -0.28(-0.75%) |
May 04, 2009 | 37.13 | 37.21 | 36.84 | 36.99 | 29,140,050 | +0.57(+1.58%) |
May 01, 2009 | 36.74 | 36.76 | 35.82 | 36.41 | 21,685,116 | -0.25(-0.69%) |
Apr 30, 2009 | 36.99 | 36.99 | 36.33 | 36.67 | 31,665,000 | -0.01(-0.02%) |
Apr 29, 2009 | 35.54 | 37.18 | 35.29 | 36.68 | 47,173,724 | +1.34(+3.79%) |
Apr 28, 2009 | 35.13 | 35.92 | 34.94 | 35.34 | 37,304,804 | +0.04(+0.12%) |
Apr 27, 2009 | 34.75 | 35.61 | 34.66 | 35.29 | 28,300,356 | +0.47(+1.34%) |
Apr 24, 2009 | 35.52 | 36.06 | 34.72 | 34.83 | 37,020,324 | -0.72(-2.03%) |
Apr 23, 2009 | 35.65 | 35.78 | 35.12 | 35.55 | 22,307,172 | -0.07(-0.20%) |
Apr 22, 2009 | 36.08 | 36.55 | 35.52 | 35.62 | 28,025,568 | -0.64(-1.77%) |
Apr 21, 2009 | 36.13 | 36.38 | 35.60 | 36.26 | 21,402,376 | +0.41(+1.16%) |
Apr 20, 2009 | 36.44 | 36.70 | 35.79 | 35.85 | 27,899,418 | -0.68(-1.85%) |
Apr 17, 2009 | 37.24 | 37.29 | 36.48 | 36.52 | 33,024,848 | -0.42(-1.14%) |
Apr 16, 2009 | 37.32 | 37.46 | 36.57 | 36.95 | 29,202,288 | -0.37(-0.99%) |
Apr 15, 2009 | 36.93 | 37.41 | 36.83 | 37.32 | 17,879,770 | +0.12(+0.33%) |
Apr 14, 2009 | 37.25 | 37.32 | 36.78 | 37.19 | 24,651,698 | -0.30(-0.80%) |
Apr 13, 2009 | 36.96 | 37.82 | 36.83 | 37.49 | 26,590,798 | +0.63(+1.72%) |
Apr 09, 2009 | 36.41 | 37.35 | 36.12 | 36.86 | 58,176,760 | -1.42(-3.71%) |
Apr 08, 2009 | 38.31 | 38.58 | 38.03 | 38.28 | 23,715,724 | +0.16(+0.42%) |
Apr 07, 2009 | 38.53 | 38.58 | 37.83 | 38.12 | 19,623,998 | -0.76(-1.95%) |
Apr 06, 2009 | 38.86 | 39.11 | 38.49 | 38.87 | 21,318,818 | -0.27(-0.69%) |
Apr 03, 2009 | 39.07 | 39.51 | 38.52 | 39.14 | 22,716,790 | +0.12(+0.30%) |
Apr 02, 2009 | 38.81 | 39.70 | 38.71 | 39.03 | 30,028,460 | +0.60(+1.55%) |
Apr 01, 2009 | 37.38 | 38.60 | 37.27 | 38.43 | 31,134,624 | +0.52(+1.38%) |
Mar 31, 2009 | 37.86 | 38.16 | 37.15 | 37.91 | 29,108,858 | +0.25(+0.66%) |
Mar 30, 2009 | 37.83 | 37.95 | 37.29 | 37.66 | 22,978,604 | -0.73(-1.90%) |
Mar 26, 2009 | 37.88 | 38.56 | 37.80 | 38.39 | 34,429,328 | +0.79(+2.09%) |
Mar 25, 2009 | 37.30 | 38.04 | 36.85 | 37.60 | 32,223,602 | +0.44(+1.17%) |
Mar 24, 2009 | 37.11 | 37.54 | 36.81 | 37.16 | 28,363,890 | -0.29(-0.78%) |
Mar 23, 2009 | 36.60 | 37.45 | 36.47 | 37.45 | 27,048,418 | +1.38(+3.81%) |
Mar 20, 2009 | 36.48 | 36.66 | 35.64 | 36.08 | 36,160,192 | -0.28(-0.77%) |
Mar 19, 2009 | 36.96 | 37.04 | 36.09 | 36.36 | 28,522,694 | -0.34(-0.93%) |
Mar 18, 2009 | 35.61 | 37.16 | 35.61 | 36.70 | 27,751,480 | +0.32(+0.88%) |
Mar 17, 2009 | 35.58 | 36.38 | 35.50 | 36.38 | 25,602,034 | +0.87(+2.46%) |
Mar 16, 2009 | 35.90 | 36.05 | 35.40 | 35.51 | 22,514,168 | -0.28(-0.79%) |
Mar 13, 2009 | 35.41 | 35.99 | 35.17 | 35.79 | 0 | +0.18(+0.51%) |
Mar 12, 2009 | 34.83 | 35.74 | 34.43 | 35.61 | 34,540,328 | +1.08(+3.12%) |
Mar 11, 2009 | 35.40 | 35.51 | 34.31 | 34.53 | 35,826,552 | -0.88(-2.49%) |
Mar 10, 2009 | 34.64 | 35.59 | 34.39 | 35.41 | 44,714,640 | +0.84(+2.44%) |
Mar 09, 2009 | 35.33 | 35.73 | 34.41 | 34.57 | 36,436,400 | -1.02(-2.86%) |
Mar 06, 2009 | 36.49 | 36.49 | 35.00 | 35.59 | 0 | -0.61(-1.69%) |
Mar 05, 2009 | 36.63 | 37.11 | 35.86 | 36.20 | 63,589,892 | +0.92(+2.60%) |
Mar 04, 2009 | 34.89 | 35.80 | 34.30 | 35.28 | 43,722,256 | +0.07(+0.19%) |