Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 49.50 | 50.12 | 49.45 | 49.55 | 5,628,536 | +0.23(+0.46%) |
Feb 25, 2010 | 49.21 | 49.40 | 48.64 | 49.33 | 6,427,918 | -0.44(-0.88%) |
Feb 24, 2010 | 49.43 | 49.98 | 49.14 | 49.77 | 4,334,114 | +0.52(+1.05%) |
Feb 23, 2010 | 50.06 | 50.34 | 48.84 | 49.25 | 8,264,228 | -0.94(-1.88%) |
Feb 22, 2010 | 49.88 | 50.58 | 49.58 | 50.19 | 7,690,967 | +0.30(+0.60%) |
Feb 19, 2010 | 49.15 | 50.48 | 49.15 | 49.89 | 9,395,171 | +0.55(+1.11%) |
Feb 18, 2010 | 48.47 | 49.43 | 48.42 | 49.34 | 5,595,892 | +0.84(+1.73%) |
Feb 17, 2010 | 48.16 | 48.64 | 47.86 | 48.50 | 5,246,489 | +0.44(+0.91%) |
Feb 16, 2010 | 47.40 | 48.09 | 46.99 | 48.06 | 5,440,851 | +1.26(+2.70%) |
Feb 12, 2010 | 46.97 | 46.80 | 46.80 | 46.80 | 6,600,283 | -0.74(-1.55%) |
Feb 11, 2010 | 46.88 | 47.66 | 46.24 | 47.54 | 5,602,824 | +0.82(+1.76%) |
Feb 10, 2010 | 46.85 | 47.11 | 46.24 | 46.71 | 5,400,581 | -0.16(-0.33%) |
Feb 09, 2010 | 45.99 | 47.41 | 45.81 | 46.87 | 10,516,561 | +1.45(+3.20%) |
Feb 08, 2010 | 45.76 | 46.27 | 45.33 | 45.42 | 6,021,822 | -0.40(-0.87%) |
Feb 05, 2010 | 46.45 | 46.87 | 44.83 | 45.82 | 12,333,234 | -0.72(-1.55%) |
Feb 04, 2010 | 47.82 | 47.99 | 46.48 | 46.54 | 9,548,372 | -1.68(-3.48%) |
Feb 03, 2010 | 48.27 | 48.49 | 47.74 | 48.22 | 6,985,568 | -0.05(-0.10%) |
Feb 02, 2010 | 47.76 | 48.31 | 47.53 | 48.27 | 10,089,655 | +0.29(+0.61%) |
Feb 01, 2010 | 47.33 | 48.20 | 47.32 | 47.97 | 7,599,482 | +0.75(+1.59%) |
Jan 29, 2010 | 48.94 | 49.40 | 47.00 | 47.22 | 11,198,359 | -1.53(-3.13%) |
Jan 28, 2010 | 48.43 | 49.05 | 47.77 | 48.75 | 11,373,190 | +0.49(+1.02%) |
Jan 27, 2010 | 45.85 | 48.38 | 45.84 | 48.26 | 18,939,662 | +3.29(+7.31%) |
Jan 26, 2010 | 44.84 | 45.59 | 44.60 | 44.97 | 5,841,567 | -0.05(-0.12%) |
Jan 25, 2010 | 45.47 | 45.78 | 44.81 | 45.02 | 4,478,500 | +0.01(+0.02%) |
Jan 22, 2010 | 45.68 | 46.11 | 44.96 | 45.02 | 6,089,797 | -1.11(-2.42%) |
Jan 21, 2010 | 46.99 | 47.74 | 45.90 | 46.13 | 6,931,520 | -0.78(-1.66%) |
Jan 20, 2010 | 47.01 | 47.20 | 45.61 | 46.91 | 6,896,577 | -0.35(-0.74%) |
Jan 19, 2010 | 47.22 | 47.54 | 46.72 | 47.26 | 6,964,541 | -0.13(-0.28%) |
Jan 15, 2010 | 47.95 | 47.39 | 47.39 | 47.39 | 6,502,898 | -0.58(-1.20%) |
Jan 14, 2010 | 47.56 | 48.02 | 47.36 | 47.97 | 3,850,429 | +0.31(+0.65%) |
Jan 13, 2010 | 47.23 | 48.08 | 47.03 | 47.66 | 6,352,880 | +0.57(+1.21%) |
Jan 12, 2010 | 46.81 | 47.69 | 46.68 | 47.09 | 6,767,612 | -0.34(-0.72%) |
Jan 11, 2010 | 48.27 | 48.38 | 47.15 | 47.43 | 7,218,494 | -0.57(-1.18%) |
Jan 08, 2010 | 47.95 | 48.14 | 47.42 | 48.00 | 9,172,339 | -0.47(-0.96%) |
Jan 07, 2010 | 46.37 | 48.55 | 45.99 | 48.47 | 18,452,694 | +1.89(+4.05%) |
Jan 06, 2010 | 45.38 | 46.75 | 45.10 | 46.58 | 11,339,893 | +1.37(+3.03%) |
Jan 05, 2010 | 43.83 | 45.41 | 43.64 | 45.21 | 11,380,525 | +1.43(+3.28%) |
Jan 04, 2010 | 43.42 | 43.94 | 42.70 | 43.78 | 7,939,480 | +1.60(+3.79%) |
Dec 31, 2009 | 42.86 | 42.18 | 42.18 | 42.18 | 2,809,671 | -0.65(-1.51%) |
Dec 30, 2009 | 42.75 | 43.08 | 42.66 | 42.83 | 3,158,136 | -0.19(-0.45%) |
Dec 29, 2009 | 43.12 | 43.22 | 42.97 | 43.02 | 2,776,991 | +0.05(+0.13%) |
Dec 28, 2009 | 43.12 | 43.29 | 42.77 | 42.97 | 2,659,208 | -0.27(-0.61%) |
Dec 24, 2009 | 43.06 | 43.29 | 42.94 | 43.23 | 1,288,428 | +0.41(+0.95%) |
Dec 23, 2009 | 43.18 | 43.36 | 42.80 | 42.83 | 3,929,304 | -0.11(-0.25%) |
Dec 22, 2009 | 42.37 | 43.15 | 42.32 | 42.94 | 4,709,440 | +0.62(+1.47%) |
Dec 21, 2009 | 41.58 | 42.47 | 41.58 | 42.31 | 4,691,409 | +0.67(+1.61%) |
Dec 18, 2009 | 42.62 | 42.66 | 41.38 | 41.64 | 11,450,137 | -0.80(-1.89%) |
Dec 17, 2009 | 42.78 | 43.17 | 42.40 | 42.45 | 7,474,542 | -0.15(-0.35%) |
Dec 16, 2009 | 43.72 | 43.75 | 42.43 | 42.59 | 10,023,989 | -0.79(-1.81%) |
Dec 15, 2009 | 43.93 | 43.93 | 43.12 | 43.38 | 9,451,288 | -0.30(-0.68%) |
Dec 14, 2009 | 43.70 | 43.77 | 43.60 | 43.68 | 6,199,256 | +0.35(+0.81%) |
Dec 11, 2009 | 43.22 | 43.48 | 42.95 | 43.33 | 9,493,912 | +0.46(+1.07%) |
Dec 10, 2009 | 43.36 | 43.94 | 42.64 | 42.87 | 7,386,154 | -0.36(-0.83%) |
Dec 09, 2009 | 43.44 | 43.48 | 42.94 | 43.22 | 5,004,970 | -0.15(-0.34%) |
Dec 08, 2009 | 43.63 | 43.81 | 42.90 | 43.37 | 5,978,238 | -0.12(-0.29%) |
Dec 07, 2009 | 43.01 | 43.60 | 42.78 | 43.50 | 6,350,840 | +0.89(+2.08%) |
Dec 04, 2009 | 42.66 | 43.21 | 41.78 | 42.61 | 6,993,886 | +0.71(+1.69%) |
Dec 03, 2009 | 42.07 | 42.40 | 41.70 | 41.90 | 5,130,091 | -0.01(-0.02%) |
Dec 02, 2009 | 42.11 | 42.52 | 41.50 | 41.91 | 7,674,450 | +0.05(+0.11%) |
Dec 01, 2009 | 41.10 | 42.25 | 41.10 | 41.86 | 8,160,530 | +1.02(+2.50%) |
Nov 30, 2009 | 40.86 | 41.06 | 40.35 | 40.84 | 6,971,091 | -0.03(-0.08%) |
Nov 27, 2009 | 40.01 | 41.15 | 39.74 | 40.87 | 4,210,980 | -0.37(-0.91%) |
Nov 25, 2009 | 40.50 | 41.26 | 40.39 | 41.24 | 3,877,452 | +0.90(+2.22%) |
Nov 24, 2009 | 40.58 | 41.01 | 39.70 | 40.35 | 4,219,696 | -0.66(-1.62%) |
Nov 23, 2009 | 40.91 | 41.30 | 40.77 | 41.01 | 4,177,517 | +0.72(+1.80%) |
Nov 20, 2009 | 39.83 | 40.43 | 39.80 | 40.29 | 6,027,916 | +0.21(+0.52%) |
Nov 19, 2009 | 40.16 | 40.36 | 39.55 | 40.08 | 4,084,879 | -0.46(-1.13%) |
Nov 18, 2009 | 40.98 | 41.02 | 40.09 | 40.54 | 5,617,344 | -0.40(-0.97%) |
Nov 17, 2009 | 40.85 | 41.06 | 40.29 | 40.93 | 5,063,562 | +0.04(+0.10%) |
Nov 16, 2009 | 39.74 | 40.93 | 39.65 | 40.89 | 7,320,675 | +1.40(+3.55%) |
Nov 13, 2009 | 38.95 | 39.69 | 38.90 | 39.49 | 4,551,615 | +0.31(+0.80%) |
Nov 12, 2009 | 39.45 | 39.68 | 39.03 | 39.18 | 4,264,097 | -0.31(-0.79%) |
Nov 11, 2009 | 39.57 | 40.07 | 39.39 | 39.49 | 4,550,270 | +0.28(+0.72%) |
Nov 10, 2009 | 39.80 | 39.80 | 39.06 | 39.21 | 6,077,214 | -0.80(-2.01%) |
Nov 09, 2009 | 38.97 | 40.12 | 38.88 | 40.01 | 5,703,122 | +1.30(+3.36%) |
Nov 06, 2009 | 38.74 | 38.95 | 38.43 | 38.71 | 4,122,697 | +0.24(+0.63%) |
Nov 05, 2009 | 37.79 | 38.85 | 37.65 | 38.47 | 6,101,177 | +1.01(+2.70%) |
Nov 04, 2009 | 37.62 | 38.10 | 37.25 | 37.46 | 6,521,687 | -0.02(-0.06%) |
Nov 03, 2009 | 37.54 | 37.68 | 36.98 | 37.48 | 6,287,745 | -0.13(-0.35%) |
Nov 02, 2009 | 37.26 | 37.72 | 36.88 | 37.61 | 7,613,184 | +0.37(+0.98%) |
Oct 30, 2009 | 37.95 | 38.03 | 37.14 | 37.25 | 11,168,330 | -0.79(-2.07%) |
Oct 29, 2009 | 37.64 | 38.28 | 37.26 | 38.03 | 10,652,851 | +1.24(+3.37%) |
Oct 28, 2009 | 37.19 | 37.25 | 36.76 | 36.80 | 8,867,356 | -0.41(-1.11%) |
Oct 27, 2009 | 37.64 | 37.82 | 37.05 | 37.21 | 9,040,422 | -0.42(-1.12%) |
Oct 26, 2009 | 38.84 | 38.95 | 37.40 | 37.63 | 9,531,938 | -1.25(-3.21%) |
Oct 23, 2009 | 38.78 | 38.96 | 38.57 | 38.88 | 7,515,876 | -0.92(-2.31%) |
Oct 22, 2009 | 39.22 | 39.92 | 38.77 | 39.80 | 8,181,052 | +0.34(+0.87%) |
Oct 21, 2009 | 39.80 | 40.52 | 39.35 | 39.45 | 10,414,629 | -0.98(-2.43%) |
Oct 20, 2009 | 40.13 | 40.44 | 39.87 | 40.43 | 10,509,478 | -1.22(-2.92%) |
Oct 19, 2009 | 41.55 | 41.88 | 40.98 | 41.65 | 4,929,427 | +0.20(+0.49%) |
Oct 16, 2009 | 39.89 | 41.86 | 39.62 | 41.45 | 9,538,679 | +1.11(+2.76%) |
Oct 15, 2009 | 40.54 | 40.93 | 39.69 | 40.33 | 7,295,190 | -0.58(-1.43%) |
Oct 14, 2009 | 40.76 | 40.95 | 40.19 | 40.92 | 5,962,268 | +0.48(+1.18%) |
Oct 13, 2009 | 40.24 | 40.50 | 40.02 | 40.44 | 3,880,197 | +0.19(+0.46%) |
Oct 12, 2009 | 40.99 | 41.09 | 40.04 | 40.26 | 5,099,940 | -0.80(-1.95%) |
Oct 09, 2009 | 40.90 | 41.10 | 40.49 | 41.06 | 3,325,334 | +0.30(+0.75%) |
Oct 08, 2009 | 40.75 | 40.99 | 40.41 | 40.75 | 4,094,414 | +0.40(+0.98%) |
Oct 07, 2009 | 40.66 | 40.72 | 39.94 | 40.36 | 4,695,955 | -0.39(-0.96%) |
Oct 06, 2009 | 40.16 | 40.96 | 39.86 | 40.75 | 8,013,320 | +0.01(+0.02%) |
Oct 05, 2009 | 40.33 | 40.93 | 40.04 | 40.74 | 3,956,347 | +0.69(+1.71%) |
Oct 02, 2009 | 39.89 | 40.33 | 39.04 | 40.05 | 7,754,923 | -0.55(-1.36%) |
Oct 01, 2009 | 41.96 | 42.00 | 40.54 | 40.61 | 8,438,889 | -1.59(-3.77%) |
Sep 30, 2009 | 42.75 | 43.05 | 41.66 | 42.20 | 7,622,297 | -0.37(-0.86%) |
Sep 29, 2009 | 41.52 | 43.23 | 41.52 | 42.56 | 9,324,783 | +1.61(+3.94%) |
Sep 28, 2009 | 40.38 | 41.56 | 40.33 | 40.95 | 6,318,271 | +0.80(+2.00%) |
Sep 25, 2009 | 40.41 | 40.83 | 39.97 | 40.15 | 4,669,314 | -0.21(-0.52%) |
Sep 24, 2009 | 40.70 | 40.93 | 40.15 | 40.36 | 6,868,069 | -0.45(-1.11%) |
Sep 23, 2009 | 41.57 | 41.61 | 40.72 | 40.81 | 5,915,334 | -0.60(-1.45%) |
Sep 22, 2009 | 41.27 | 41.54 | 40.62 | 41.41 | 5,002,707 | +0.22(+0.53%) |
Sep 21, 2009 | 40.99 | 41.58 | 40.85 | 41.19 | 3,947,530 | -0.12(-0.30%) |
Sep 18, 2009 | 41.32 | 41.53 | 40.60 | 41.32 | 8,383,824 | +0.11(+0.26%) |
Sep 17, 2009 | 40.72 | 41.42 | 40.68 | 41.21 | 6,001,758 | +0.75(+1.85%) |
Sep 16, 2009 | 40.57 | 41.11 | 40.36 | 40.46 | 6,546,573 | -0.12(-0.29%) |
Sep 15, 2009 | 39.94 | 40.79 | 39.65 | 40.57 | 8,449,781 | +0.86(+2.16%) |
Sep 14, 2009 | 39.73 | 39.94 | 39.30 | 39.72 | 5,637,167 | -0.30(-0.74%) |
Sep 11, 2009 | 39.46 | 40.08 | 39.34 | 40.01 | 7,546,466 | +0.67(+1.70%) |
Sep 10, 2009 | 39.29 | 39.52 | 38.80 | 39.34 | 4,937,131 | -0.03(-0.08%) |
Sep 09, 2009 | 38.73 | 39.86 | 38.73 | 39.37 | 7,566,089 | +0.80(+2.08%) |
Sep 08, 2009 | 38.75 | 38.87 | 38.03 | 38.57 | 5,882,489 | +0.27(+0.71%) |
Sep 04, 2009 | 37.98 | 38.39 | 37.44 | 38.30 | 7,329,670 | +0.54(+1.42%) |
Sep 03, 2009 | 37.93 | 38.05 | 37.22 | 37.76 | 7,015,161 | +0.05(+0.12%) |
Sep 02, 2009 | 37.86 | 38.17 | 37.53 | 37.72 | 4,922,266 | -0.29(-0.76%) |
Sep 01, 2009 | 38.35 | 39.26 | 37.77 | 38.00 | 10,577,453 | -0.70(-1.81%) |
Aug 31, 2009 | 39.09 | 39.16 | 38.20 | 38.70 | 11,931,970 | -1.07(-2.68%) |
Aug 28, 2009 | 40.27 | 40.93 | 39.51 | 39.77 | 14,702,717 | -0.61(-1.51%) |
Aug 27, 2009 | 40.03 | 40.82 | 39.74 | 40.38 | 22,807,156 | +3.12(+8.36%) |
Aug 26, 2009 | 37.46 | 37.70 | 36.97 | 37.26 | 5,076,643 | -0.34(-0.89%) |
Aug 25, 2009 | 37.01 | 38.00 | 36.84 | 37.60 | 10,584,476 | +0.87(+2.38%) |
Aug 24, 2009 | 36.24 | 37.24 | 35.82 | 36.73 | 7,901,395 | +0.98(+2.75%) |
Aug 21, 2009 | 35.21 | 35.86 | 35.00 | 35.74 | 7,096,553 | +0.88(+2.53%) |
Aug 20, 2009 | 33.93 | 34.93 | 33.89 | 34.86 | 6,663,036 | +0.95(+2.80%) |
Aug 19, 2009 | 33.90 | 34.22 | 33.59 | 33.91 | 8,442,704 | -0.20(-0.59%) |
Aug 18, 2009 | 34.29 | 34.70 | 34.04 | 34.12 | 6,986,462 | +0.02(+0.05%) |
Aug 17, 2009 | 34.41 | 34.50 | 34.05 | 34.10 | 6,687,368 | -0.87(-2.47%) |
Aug 14, 2009 | 35.70 | 36.03 | 34.45 | 34.96 | 13,484,067 | -1.01(-2.79%) |
Aug 13, 2009 | 36.20 | 36.52 | 35.65 | 35.97 | 4,471,402 | -0.14(-0.39%) |
Aug 12, 2009 | 35.32 | 36.45 | 35.31 | 36.11 | 6,008,547 | +0.74(+2.09%) |
Aug 11, 2009 | 35.50 | 35.71 | 34.94 | 35.37 | 6,572,448 | -0.30(-0.83%) |
Aug 10, 2009 | 36.16 | 36.16 | 35.21 | 35.67 | 7,212,828 | -0.72(-1.97%) |
Aug 07, 2009 | 35.76 | 36.79 | 35.36 | 36.38 | 8,584,049 | +0.91(+2.57%) |
Aug 06, 2009 | 34.51 | 35.63 | 34.31 | 35.47 | 13,098,278 | +1.16(+3.38%) |
Aug 05, 2009 | 34.00 | 34.45 | 33.82 | 34.31 | 9,149,711 | +0.01(+0.02%) |
Aug 04, 2009 | 34.01 | 34.63 | 33.78 | 34.30 | 7,652,170 | +0.24(+0.71%) |
Aug 03, 2009 | 33.65 | 34.30 | 33.13 | 34.06 | 7,782,963 | +0.62(+1.86%) |
Jul 31, 2009 | 33.76 | 33.89 | 33.35 | 33.44 | 7,737,203 | -0.26(-0.76%) |
Jul 30, 2009 | 34.24 | 34.68 | 33.61 | 33.69 | 10,626,157 | -0.10(-0.30%) |
Jul 29, 2009 | 33.51 | 33.90 | 33.23 | 33.80 | 6,516,636 | +0.09(+0.28%) |
Jul 28, 2009 | 32.72 | 33.78 | 32.57 | 33.70 | 10,049,852 | +0.96(+2.93%) |
Jul 27, 2009 | 32.73 | 33.02 | 32.28 | 32.74 | 7,278,523 | -0.27(-0.83%) |
Jul 24, 2009 | 32.69 | 33.11 | 32.51 | 33.02 | 6,503,716 | +0.33(+1.00%) |
Jul 23, 2009 | 32.73 | 32.88 | 31.78 | 32.69 | 17,475,624 | -0.04(-0.12%) |
Jul 22, 2009 | 33.04 | 33.87 | 32.69 | 32.73 | 15,466,700 | -0.79(-2.37%) |
Jul 21, 2009 | 33.37 | 34.06 | 33.12 | 33.52 | 11,757,346 | +0.64(+1.94%) |
Jul 20, 2009 | 32.50 | 32.93 | 32.07 | 32.88 | 7,103,265 | +0.65(+2.03%) |
Jul 17, 2009 | 32.92 | 33.04 | 32.03 | 32.23 | 7,304,109 | -0.54(-1.64%) |
Jul 16, 2009 | 31.96 | 32.90 | 31.96 | 32.77 | 6,874,336 | +0.54(+1.67%) |
Jul 15, 2009 | 31.77 | 32.31 | 31.57 | 32.23 | 10,095,882 | +0.74(+2.35%) |
Jul 14, 2009 | 31.47 | 31.87 | 31.26 | 31.49 | 7,377,068 | -0.02(-0.07%) |
Jul 13, 2009 | 30.89 | 31.82 | 30.89 | 31.51 | 8,404,284 | +0.62(+1.99%) |
Jul 10, 2009 | 30.55 | 30.94 | 30.33 | 30.90 | 7,486,192 | +0.27(+0.89%) |
Jul 09, 2009 | 30.97 | 31.17 | 30.41 | 30.62 | 6,971,667 | -0.19(-0.63%) |
Jul 08, 2009 | 30.48 | 31.04 | 30.33 | 30.82 | 11,293,494 | +0.40(+1.31%) |
Jul 07, 2009 | 31.56 | 31.71 | 30.34 | 30.42 | 9,883,419 | -1.18(-3.75%) |
Jul 06, 2009 | 31.47 | 31.76 | 31.11 | 31.61 | 9,153,446 | -0.21(-0.66%) |
Jul 02, 2009 | 32.58 | 32.58 | 31.65 | 31.82 | 9,241,679 | -1.09(-3.32%) |
Jul 01, 2009 | 33.22 | 33.47 | 32.84 | 32.91 | 8,144,661 | -0.21(-0.64%) |
Jun 30, 2009 | 34.00 | 34.12 | 32.81 | 33.12 | 10,678,578 | -0.12(-0.35%) |
Jun 29, 2009 | 32.84 | 33.52 | 32.79 | 33.23 | 7,076,894 | +0.60(+1.84%) |
Jun 26, 2009 | 32.81 | 33.34 | 32.34 | 32.63 | 19,993,034 | -0.51(-1.53%) |
Jun 25, 2009 | 32.40 | 33.20 | 32.38 | 33.14 | 17,972,808 | +0.94(+2.93%) |
Jun 24, 2009 | 33.62 | 33.94 | 32.02 | 32.20 | 27,312,886 | -1.99(-5.81%) |
Jun 23, 2009 | 34.59 | 34.68 | 33.13 | 34.19 | 35,009,912 | -2.36(-6.46%) |
Jun 22, 2009 | 37.27 | 37.43 | 36.26 | 36.55 | 6,671,179 | -1.20(-3.18%) |
Jun 19, 2009 | 38.32 | 38.60 | 37.49 | 37.75 | 9,025,498 | -0.41(-1.06%) |
Jun 18, 2009 | 37.74 | 38.40 | 37.52 | 38.15 | 3,976,473 | +0.32(+0.84%) |
Jun 17, 2009 | 37.83 | 38.31 | 37.44 | 37.83 | 6,250,730 | -0.22(-0.57%) |
Jun 16, 2009 | 38.63 | 39.08 | 37.95 | 38.05 | 7,347,787 | -0.54(-1.39%) |
Jun 15, 2009 | 39.66 | 39.81 | 38.20 | 38.59 | 8,165,853 | -1.50(-3.73%) |
Jun 12, 2009 | 39.55 | 40.18 | 39.05 | 40.08 | 7,028,191 | +0.61(+1.54%) |
Jun 11, 2009 | 40.39 | 40.96 | 39.34 | 39.48 | 15,210,011 | -1.28(-3.14%) |
Jun 10, 2009 | 41.16 | 41.46 | 39.82 | 40.75 | 8,413,509 | -0.04(-0.10%) |
Jun 09, 2009 | 41.60 | 41.60 | 39.98 | 40.79 | 9,910,495 | -0.37(-0.91%) |
Jun 08, 2009 | 40.01 | 41.56 | 39.84 | 41.17 | 10,211,726 | +0.14(+0.34%) |
Jun 05, 2009 | 40.65 | 41.50 | 40.65 | 41.03 | 17,612,308 | +1.62(+4.11%) |
Jun 04, 2009 | 37.89 | 39.67 | 37.85 | 39.41 | 9,353,807 | +1.71(+4.55%) |
Jun 03, 2009 | 37.96 | 38.34 | 37.24 | 37.69 | 6,031,540 | -0.65(-1.69%) |
Jun 02, 2009 | 37.17 | 38.52 | 36.87 | 38.34 | 9,564,642 | +1.17(+3.14%) |
Jun 01, 2009 | 35.49 | 37.26 | 35.49 | 37.17 | 8,881,047 | +2.22(+6.35%) |
May 29, 2009 | 34.76 | 35.13 | 34.25 | 34.95 | 6,952,161 | +0.41(+1.20%) |
May 28, 2009 | 34.28 | 34.64 | 33.66 | 34.54 | 5,851,353 | +0.58(+1.72%) |
May 27, 2009 | 34.20 | 34.54 | 33.86 | 33.95 | 5,931,766 | -0.46(-1.34%) |
May 26, 2009 | 33.20 | 34.54 | 33.13 | 34.41 | 6,055,016 | +0.95(+2.84%) |
May 22, 2009 | 33.87 | 33.98 | 33.40 | 33.46 | 3,787,717 | -0.27(-0.81%) |
May 21, 2009 | 34.28 | 34.29 | 33.27 | 33.73 | 7,397,461 | -1.01(-2.89%) |
May 20, 2009 | 35.10 | 35.64 | 34.71 | 34.74 | 6,075,307 | -0.03(-0.09%) |
May 19, 2009 | 34.57 | 35.11 | 34.21 | 34.77 | 6,149,609 | +0.19(+0.56%) |
May 18, 2009 | 34.48 | 34.70 | 34.14 | 34.57 | 9,329,130 | +1.07(+3.19%) |
May 15, 2009 | 33.72 | 34.28 | 33.28 | 33.51 | 6,659,428 | -0.34(-1.01%) |
May 14, 2009 | 33.46 | 34.14 | 33.29 | 33.85 | 6,739,388 | +0.38(+1.14%) |
May 13, 2009 | 33.65 | 33.83 | 33.02 | 33.47 | 8,115,166 | -0.57(-1.67%) |
May 12, 2009 | 34.71 | 35.12 | 33.73 | 34.04 | 9,071,295 | -0.81(-2.33%) |
May 11, 2009 | 35.27 | 35.53 | 34.70 | 34.85 | 12,314,034 | -0.86(-2.42%) |
May 08, 2009 | 34.26 | 35.72 | 34.11 | 35.71 | 9,614,893 | +1.94(+5.75%) |
May 07, 2009 | 34.65 | 34.77 | 33.31 | 33.77 | 9,120,002 | -0.67(-1.95%) |
May 06, 2009 | 33.74 | 34.45 | 33.57 | 34.44 | 10,176,987 | +0.82(+2.43%) |
May 05, 2009 | 32.67 | 33.70 | 32.67 | 33.62 | 9,860,758 | +0.76(+2.30%) |
May 04, 2009 | 32.75 | 32.87 | 32.61 | 32.87 | 6,762,739 | +0.76(+2.35%) |
May 01, 2009 | 31.41 | 32.24 | 31.24 | 32.11 | 7,069,409 | +0.90(+2.90%) |
Apr 30, 2009 | 32.00 | 32.53 | 31.09 | 31.21 | 9,019,122 | -0.39(-1.23%) |
Apr 29, 2009 | 30.46 | 31.74 | 30.41 | 31.60 | 9,978,818 | +1.32(+4.38%) |
Apr 28, 2009 | 30.48 | 30.72 | 29.86 | 30.27 | 8,504,656 | -0.48(-1.57%) |
Apr 27, 2009 | 29.60 | 31.05 | 29.39 | 30.76 | 10,967,665 | +0.58(+1.94%) |
Apr 24, 2009 | 29.69 | 30.40 | 29.42 | 30.17 | 10,717,472 | +0.62(+2.08%) |
Apr 23, 2009 | 29.06 | 29.70 | 28.52 | 29.56 | 8,213,670 | +0.49(+1.69%) |
Apr 22, 2009 | 29.49 | 29.86 | 28.47 | 29.07 | 14,919,640 | +0.55(+1.91%) |
Apr 21, 2009 | 28.57 | 28.57 | 28.00 | 28.52 | 9,435,446 | +0.09(+0.33%) |
Apr 20, 2009 | 29.34 | 29.50 | 28.33 | 28.43 | 9,004,858 | -1.43(-4.80%) |
Apr 17, 2009 | 30.04 | 30.22 | 29.75 | 29.86 | 7,895,360 | -0.05(-0.18%) |
Apr 16, 2009 | 29.31 | 30.20 | 28.83 | 29.91 | 8,243,726 | +0.64(+2.18%) |
Apr 15, 2009 | 28.54 | 29.64 | 28.53 | 29.28 | 6,996,804 | +0.41(+1.43%) |
Apr 14, 2009 | 28.45 | 29.22 | 28.29 | 28.86 | 7,501,244 | -0.09(-0.30%) |
Apr 13, 2009 | 28.81 | 29.21 | 27.90 | 28.95 | 12,231,507 | -1.56(-5.11%) |
Apr 09, 2009 | 29.36 | 30.52 | 29.36 | 30.51 | 11,638,886 | +1.78(+6.18%) |
Apr 08, 2009 | 28.44 | 28.96 | 28.24 | 28.73 | 5,745,638 | +0.18(+0.63%) |
Apr 07, 2009 | 29.23 | 29.37 | 28.45 | 28.55 | 7,720,212 | -1.18(-3.98%) |
Apr 06, 2009 | 29.21 | 29.78 | 28.47 | 29.74 | 9,483,954 | +0.37(+1.25%) |
Apr 03, 2009 | 29.01 | 29.70 | 28.36 | 29.37 | 11,025,211 | +0.38(+1.32%) |
Apr 02, 2009 | 28.18 | 29.60 | 28.18 | 28.99 | 12,126,269 | +1.37(+4.97%) |
Apr 01, 2009 | 26.90 | 27.74 | 26.66 | 27.62 | 11,920,325 | -0.11(-0.39%) |
Mar 31, 2009 | 27.97 | 28.24 | 27.31 | 27.73 | 14,821,140 | +0.05(+0.17%) |
Mar 30, 2009 | 28.54 | 28.82 | 27.36 | 27.68 | 13,903,015 | -2.45(-8.12%) |
Mar 26, 2009 | 29.08 | 30.14 | 28.76 | 30.13 | 12,248,575 | +1.25(+4.32%) |
Mar 25, 2009 | 28.08 | 29.45 | 28.03 | 28.88 | 15,972,200 | +0.75(+2.66%) |
Mar 24, 2009 | 27.18 | 28.61 | 27.13 | 28.13 | 10,867,377 | +0.47(+1.69%) |
Mar 23, 2009 | 26.98 | 27.66 | 26.94 | 27.66 | 10,284,611 | +2.30(+9.06%) |
Mar 20, 2009 | 25.89 | 26.10 | 25.36 | 25.36 | 14,531,355 | -0.50(-1.93%) |
Mar 19, 2009 | 26.39 | 26.59 | 25.69 | 25.86 | 13,381,213 | -0.44(-1.66%) |
Mar 18, 2009 | 26.72 | 27.08 | 25.33 | 26.30 | 20,378,912 | -0.54(-2.00%) |
Mar 17, 2009 | 26.43 | 26.84 | 25.92 | 26.84 | 6,764,075 | +0.48(+1.80%) |
Mar 16, 2009 | 26.29 | 27.24 | 26.01 | 26.36 | 9,184,853 | +0.34(+1.29%) |
Mar 13, 2009 | 26.28 | 26.57 | 25.66 | 26.03 | 0 | -0.18(-0.68%) |
Mar 12, 2009 | 25.72 | 26.30 | 25.24 | 26.21 | 7,870,669 | +0.28(+1.08%) |
Mar 11, 2009 | 25.40 | 26.26 | 25.24 | 25.93 | 13,889,243 | +0.20(+0.79%) |
Mar 10, 2009 | 24.48 | 25.73 | 24.41 | 25.72 | 14,760,255 | +1.57(+6.48%) |
Mar 09, 2009 | 23.36 | 24.51 | 23.35 | 24.16 | 15,922,172 | +0.70(+2.99%) |
Mar 06, 2009 | 23.07 | 23.53 | 22.90 | 23.45 | 0 | +0.55(+2.42%) |
Mar 05, 2009 | 22.77 | 23.39 | 22.65 | 22.90 | 14,985,782 | -0.72(-3.04%) |
Mar 04, 2009 | 23.27 | 23.98 | 22.68 | 23.62 | 14,921,633 | +0.60(+2.61%) |