Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 26.90 | 27.13 | 26.69 | 27.04 | 36,352,780 | +0.41(+1.54%) |
Feb 25, 2010 | 26.29 | 26.70 | 26.13 | 26.63 | 37,635,328 | -0.24(-0.88%) |
Feb 24, 2010 | 26.64 | 26.93 | 26.57 | 26.87 | 32,698,570 | +0.47(+1.78%) |
Feb 23, 2010 | 26.82 | 26.96 | 26.32 | 26.40 | 44,140,496 | -0.35(-1.30%) |
Feb 22, 2010 | 26.92 | 26.99 | 26.70 | 26.75 | 24,099,932 | +0.09(+0.33%) |
Feb 19, 2010 | 26.53 | 26.82 | 26.49 | 26.66 | 48,075,560 | -0.46(-1.71%) |
Feb 18, 2010 | 26.89 | 27.21 | 26.87 | 27.12 | 28,851,156 | +0.01(+0.03%) |
Feb 17, 2010 | 27.25 | 27.29 | 26.96 | 27.11 | 26,183,810 | +0.10(+0.35%) |
Feb 16, 2010 | 26.90 | 27.10 | 26.63 | 27.02 | 29,677,650 | +0.44(+1.67%) |
Feb 12, 2010 | 26.54 | 26.57 | 26.57 | 26.57 | 44,707,576 | -0.53(-1.94%) |
Feb 11, 2010 | 26.68 | 27.10 | 26.48 | 27.10 | 49,300,956 | +0.72(+2.72%) |
Feb 10, 2010 | 26.41 | 26.66 | 26.06 | 26.38 | 40,187,124 | +0.12(+0.44%) |
Feb 09, 2010 | 26.02 | 26.55 | 25.86 | 26.27 | 73,300,176 | +0.88(+3.47%) |
Feb 08, 2010 | 25.61 | 25.83 | 25.39 | 25.39 | 44,838,864 | -0.27(-1.06%) |
Feb 05, 2010 | 25.57 | 25.75 | 25.03 | 25.66 | 73,292,560 | -0.31(-1.18%) |
Feb 04, 2010 | 26.67 | 26.68 | 25.88 | 25.97 | 70,095,568 | -1.24(-4.57%) |
Feb 03, 2010 | 27.28 | 27.43 | 27.07 | 27.21 | 33,081,088 | +0.00(+0.00%) |
Feb 02, 2010 | 26.85 | 27.25 | 26.76 | 27.21 | 37,091,032 | +0.50(+1.88%) |
Feb 01, 2010 | 26.59 | 27.07 | 26.57 | 26.71 | 52,876,616 | +0.51(+1.94%) |
Jan 29, 2010 | 26.64 | 26.71 | 26.08 | 26.20 | 45,819,108 | -0.10(-0.39%) |
Jan 28, 2010 | 26.56 | 26.68 | 26.03 | 26.30 | 65,105,300 | +0.12(+0.47%) |
Jan 27, 2010 | 26.01 | 26.28 | 25.75 | 26.18 | 58,672,248 | -0.22(-0.81%) |
Jan 26, 2010 | 26.36 | 26.64 | 26.13 | 26.39 | 60,956,384 | -0.71(-2.63%) |
Jan 25, 2010 | 27.18 | 27.26 | 26.90 | 27.11 | 46,516,800 | +0.42(+1.59%) |
Jan 22, 2010 | 27.26 | 27.33 | 26.65 | 26.68 | 68,645,280 | -0.37(-1.36%) |
Jan 21, 2010 | 27.66 | 27.78 | 26.99 | 27.05 | 65,372,216 | -1.04(-3.72%) |
Jan 20, 2010 | 28.24 | 28.25 | 27.83 | 28.10 | 51,304,644 | -1.11(-3.81%) |
Jan 19, 2010 | 28.77 | 29.23 | 28.73 | 29.21 | 32,364,184 | +0.90(+3.18%) |
Jan 15, 2010 | 28.58 | 28.31 | 28.31 | 28.31 | 34,417,104 | -0.46(-1.61%) |
Jan 14, 2010 | 28.73 | 28.79 | 28.59 | 28.77 | 37,654,236 | -0.24(-0.82%) |
Jan 13, 2010 | 29.07 | 29.09 | 28.79 | 29.01 | 47,399,316 | -0.36(-1.21%) |
Jan 12, 2010 | 29.63 | 29.63 | 29.17 | 29.37 | 48,248,072 | -0.73(-2.43%) |
Jan 11, 2010 | 30.26 | 30.28 | 29.88 | 30.10 | 25,192,988 | +0.05(+0.16%) |
Jan 08, 2010 | 29.89 | 30.06 | 29.72 | 30.05 | 18,689,926 | +0.09(+0.30%) |
Jan 07, 2010 | 30.01 | 30.08 | 29.80 | 29.96 | 33,962,924 | -0.47(-1.55%) |
Jan 06, 2010 | 30.35 | 30.45 | 30.28 | 30.43 | 16,780,932 | +0.36(+1.20%) |
Jan 05, 2010 | 29.93 | 30.08 | 29.82 | 30.07 | 24,136,670 | +0.61(+2.06%) |
Jan 04, 2010 | 29.20 | 29.48 | 29.19 | 29.46 | 22,648,872 | +0.60(+2.08%) |
Dec 31, 2009 | 29.13 | 28.86 | 28.86 | 28.86 | 14,118,013 | +0.17(+0.60%) |
Dec 30, 2009 | 28.56 | 28.71 | 28.55 | 28.69 | 11,632,363 | -0.02(-0.07%) |
Dec 29, 2009 | 28.84 | 28.86 | 28.63 | 28.71 | 11,270,920 | -0.10(-0.33%) |
Dec 28, 2009 | 28.97 | 29.03 | 28.70 | 28.81 | 16,732,956 | -0.14(-0.47%) |
Dec 24, 2009 | 28.87 | 28.98 | 28.80 | 28.94 | 10,795,111 | +0.42(+1.48%) |
Dec 23, 2009 | 28.49 | 28.63 | 28.35 | 28.52 | 24,571,954 | +0.30(+1.06%) |
Dec 22, 2009 | 28.25 | 28.45 | 28.15 | 28.22 | 30,765,048 | -0.09(-0.31%) |
Dec 21, 2009 | 28.05 | 28.34 | 28.03 | 28.31 | 29,743,228 | +0.28(+1.00%) |
Dec 18, 2009 | 28.03 | 28.14 | 27.82 | 28.03 | 27,372,208 | -0.18(-0.62%) |
Dec 17, 2009 | 28.47 | 28.52 | 28.19 | 28.20 | 33,916,060 | -0.81(-2.79%) |
Dec 16, 2009 | 29.08 | 29.24 | 28.97 | 29.01 | 25,874,382 | -0.22(-0.74%) |
Dec 15, 2009 | 29.24 | 29.46 | 29.13 | 29.23 | 23,494,416 | -0.32(-1.10%) |
Dec 14, 2009 | 29.59 | 29.67 | 29.44 | 29.55 | 21,083,202 | +0.12(+0.41%) |
Dec 11, 2009 | 29.49 | 29.52 | 29.26 | 29.43 | 14,671,309 | +0.03(+0.11%) |
Dec 10, 2009 | 29.37 | 29.55 | 29.32 | 29.40 | 15,768,203 | -0.03(-0.11%) |
Dec 09, 2009 | 29.36 | 29.50 | 29.13 | 29.43 | 25,373,136 | -0.05(-0.16%) |
Dec 08, 2009 | 29.64 | 29.72 | 29.37 | 29.48 | 27,106,190 | -0.67(-2.22%) |
Dec 07, 2009 | 30.25 | 30.44 | 30.13 | 30.15 | 25,990,800 | -0.47(-1.52%) |
Dec 04, 2009 | 30.73 | 30.97 | 30.23 | 30.61 | 35,624,712 | +0.44(+1.45%) |
Dec 03, 2009 | 30.44 | 30.63 | 30.13 | 30.17 | 22,022,966 | -0.22(-0.71%) |
Dec 02, 2009 | 30.39 | 30.63 | 30.28 | 30.39 | 16,102,973 | +0.06(+0.20%) |
Dec 01, 2009 | 30.18 | 30.50 | 30.15 | 30.33 | 36,584,244 | +0.82(+2.77%) |
Nov 30, 2009 | 29.38 | 29.61 | 29.23 | 29.51 | 42,172,688 | +0.40(+1.37%) |
Nov 27, 2009 | 28.79 | 29.42 | 28.57 | 29.11 | 43,746,648 | -1.38(-4.54%) |
Nov 25, 2009 | 30.50 | 30.59 | 30.32 | 30.50 | 14,703,677 | +0.10(+0.33%) |
Nov 24, 2009 | 30.35 | 30.83 | 30.07 | 30.40 | 27,284,904 | -0.39(-1.27%) |
Nov 23, 2009 | 30.87 | 31.05 | 30.69 | 30.79 | 27,637,862 | +0.67(+2.22%) |
Nov 20, 2009 | 29.92 | 30.13 | 29.88 | 30.12 | 19,571,440 | -0.05(-0.16%) |
Nov 19, 2009 | 30.41 | 30.42 | 29.93 | 30.17 | 42,345,708 | -0.66(-2.15%) |
Nov 18, 2009 | 30.96 | 31.08 | 30.68 | 30.83 | 29,059,884 | -0.27(-0.86%) |
Nov 17, 2009 | 31.09 | 31.30 | 30.91 | 31.10 | 20,624,308 | -0.21(-0.66%) |
Nov 16, 2009 | 31.07 | 31.51 | 31.04 | 31.30 | 29,682,656 | +0.66(+2.14%) |
Nov 13, 2009 | 30.55 | 30.80 | 30.34 | 30.65 | 29,118,490 | +0.51(+1.68%) |
Nov 12, 2009 | 30.51 | 30.65 | 30.03 | 30.14 | 30,668,942 | -0.56(-1.83%) |
Nov 11, 2009 | 30.80 | 30.92 | 30.59 | 30.70 | 26,793,384 | +0.06(+0.20%) |
Nov 10, 2009 | 30.52 | 30.71 | 30.39 | 30.64 | 24,568,992 | -0.24(-0.77%) |
Nov 09, 2009 | 30.44 | 30.92 | 30.44 | 30.88 | 38,650,480 | +1.05(+3.51%) |
Nov 06, 2009 | 29.61 | 30.02 | 29.51 | 29.83 | 22,664,728 | +0.21(+0.71%) |
Nov 05, 2009 | 29.51 | 29.86 | 29.47 | 29.62 | 28,752,324 | +0.45(+1.55%) |
Nov 04, 2009 | 29.42 | 29.70 | 29.09 | 29.17 | 40,870,388 | +0.72(+2.54%) |
Nov 03, 2009 | 28.28 | 28.81 | 28.26 | 28.45 | 30,295,170 | -0.42(-1.45%) |
Nov 02, 2009 | 28.80 | 29.20 | 28.45 | 28.86 | 52,600,836 | +0.70(+2.49%) |
Oct 30, 2009 | 29.08 | 29.11 | 27.99 | 28.16 | 51,833,632 | -1.03(-3.54%) |
Oct 29, 2009 | 28.80 | 29.32 | 28.76 | 29.20 | 45,030,172 | +0.70(+2.47%) |
Oct 28, 2009 | 29.12 | 29.21 | 28.37 | 28.49 | 51,787,996 | -1.13(-3.81%) |
Oct 27, 2009 | 29.84 | 30.03 | 29.59 | 29.62 | 24,869,624 | -0.06(-0.20%) |
Oct 26, 2009 | 30.19 | 30.44 | 29.63 | 29.68 | 25,350,534 | -0.28(-0.92%) |
Oct 23, 2009 | 30.09 | 30.14 | 29.80 | 29.96 | 24,180,286 | +0.03(+0.09%) |
Oct 22, 2009 | 29.65 | 29.96 | 29.40 | 29.93 | 24,979,302 | +0.28(+0.93%) |
Oct 21, 2009 | 29.69 | 30.23 | 29.61 | 29.65 | 32,607,764 | -0.18(-0.59%) |
Oct 20, 2009 | 29.70 | 29.94 | 29.69 | 29.83 | 28,291,478 | -0.22(-0.72%) |
Oct 19, 2009 | 29.78 | 30.11 | 29.66 | 30.05 | 29,722,588 | +0.89(+3.06%) |
Oct 16, 2009 | 29.30 | 29.33 | 29.05 | 29.15 | 29,897,572 | -0.67(-2.24%) |
Oct 15, 2009 | 29.55 | 29.86 | 29.53 | 29.82 | 24,967,856 | -0.09(-0.29%) |
Oct 14, 2009 | 29.57 | 29.91 | 29.53 | 29.91 | 42,817,220 | +1.03(+3.55%) |
Oct 13, 2009 | 28.74 | 28.93 | 28.57 | 28.88 | 22,951,316 | +0.22(+0.75%) |
Oct 12, 2009 | 28.85 | 28.93 | 28.63 | 28.67 | 26,580,840 | -0.30(-1.03%) |
Oct 09, 2009 | 28.88 | 29.04 | 28.80 | 28.97 | 20,327,698 | +0.11(+0.37%) |
Oct 08, 2009 | 28.92 | 29.04 | 28.70 | 28.86 | 23,787,654 | +0.48(+1.69%) |
Oct 07, 2009 | 28.36 | 28.47 | 28.26 | 28.38 | 23,218,600 | +0.33(+1.18%) |
Oct 06, 2009 | 27.95 | 28.34 | 27.90 | 28.05 | 34,135,692 | +0.72(+2.62%) |
Oct 05, 2009 | 27.09 | 27.53 | 26.93 | 27.33 | 30,376,672 | +0.65(+2.43%) |
Oct 02, 2009 | 26.47 | 26.85 | 26.40 | 26.68 | 38,317,188 | -0.10(-0.36%) |
Oct 01, 2009 | 27.58 | 27.61 | 26.76 | 26.78 | 48,078,048 | -0.86(-3.10%) |
Sep 30, 2009 | 27.78 | 27.84 | 27.23 | 27.64 | 37,048,424 | -0.30(-1.06%) |
Sep 29, 2009 | 28.01 | 28.16 | 27.78 | 27.93 | 16,446,333 | -0.17(-0.60%) |
Sep 28, 2009 | 27.62 | 28.11 | 27.59 | 28.10 | 21,810,876 | +0.26(+0.92%) |
Sep 25, 2009 | 27.88 | 28.08 | 27.69 | 27.84 | 20,630,556 | +0.02(+0.07%) |
Sep 24, 2009 | 28.23 | 28.37 | 27.55 | 27.82 | 41,276,916 | -0.76(-2.65%) |
Sep 23, 2009 | 28.97 | 29.11 | 28.53 | 28.58 | 24,936,444 | -0.55(-1.90%) |
Sep 22, 2009 | 29.12 | 29.31 | 28.97 | 29.13 | 17,536,806 | +0.24(+0.84%) |
Sep 21, 2009 | 28.83 | 29.00 | 28.62 | 28.89 | 19,656,906 | -0.39(-1.34%) |
Sep 18, 2009 | 29.55 | 29.57 | 29.20 | 29.28 | 22,615,550 | -0.14(-0.46%) |
Sep 17, 2009 | 29.53 | 29.83 | 29.30 | 29.42 | 29,379,528 | +0.32(+1.09%) |
Sep 16, 2009 | 29.15 | 29.60 | 29.05 | 29.10 | 40,896,840 | +0.54(+1.89%) |
Sep 15, 2009 | 28.49 | 28.69 | 28.33 | 28.56 | 24,478,828 | -0.08(-0.28%) |
Sep 14, 2009 | 28.29 | 28.76 | 28.25 | 28.64 | 22,002,736 | +0.01(+0.04%) |
Sep 11, 2009 | 28.92 | 28.95 | 28.55 | 28.63 | 25,433,906 | -0.13(-0.44%) |
Sep 10, 2009 | 28.53 | 28.77 | 28.30 | 28.76 | 22,426,878 | +0.28(+0.97%) |
Sep 09, 2009 | 28.38 | 28.61 | 28.26 | 28.48 | 25,786,568 | -0.13(-0.45%) |
Sep 08, 2009 | 28.69 | 28.70 | 28.36 | 28.61 | 30,953,468 | +0.83(+2.99%) |
Sep 04, 2009 | 27.43 | 27.80 | 27.26 | 27.78 | 42,670,688 | +0.98(+3.65%) |
Sep 03, 2009 | 26.76 | 26.82 | 26.41 | 26.80 | 36,831,932 | +0.65(+2.48%) |
Sep 02, 2009 | 26.12 | 26.41 | 26.01 | 26.15 | 32,260,618 | +0.24(+0.91%) |
Sep 01, 2009 | 26.47 | 26.76 | 25.89 | 25.91 | 53,681,584 | -0.63(-2.39%) |
Aug 31, 2009 | 26.37 | 26.65 | 26.29 | 26.55 | 42,436,580 | -0.34(-1.26%) |
Aug 28, 2009 | 27.22 | 27.28 | 26.80 | 26.89 | 26,258,146 | -0.33(-1.22%) |
Aug 27, 2009 | 27.16 | 27.28 | 26.77 | 27.22 | 28,407,430 | +0.03(+0.10%) |
Aug 26, 2009 | 27.23 | 27.40 | 27.09 | 27.19 | 25,182,324 | -0.18(-0.67%) |
Aug 25, 2009 | 27.61 | 27.72 | 27.28 | 27.37 | 24,113,020 | +0.09(+0.32%) |
Aug 24, 2009 | 27.64 | 27.74 | 27.24 | 27.28 | 25,577,362 | -0.26(-0.93%) |
Aug 21, 2009 | 27.34 | 27.59 | 27.11 | 27.54 | 31,750,636 | +0.12(+0.44%) |
Aug 20, 2009 | 27.19 | 27.49 | 27.11 | 27.42 | 32,147,224 | +0.36(+1.35%) |
Aug 19, 2009 | 26.43 | 27.11 | 26.41 | 27.05 | 41,546,924 | +0.02(+0.08%) |
Aug 18, 2009 | 26.81 | 27.11 | 26.72 | 27.03 | 37,880,620 | +0.56(+2.12%) |
Aug 17, 2009 | 26.68 | 26.68 | 26.20 | 26.47 | 63,008,364 | -1.24(-4.49%) |
Aug 14, 2009 | 28.18 | 28.20 | 27.47 | 27.72 | 44,362,280 | -0.50(-1.77%) |
Aug 13, 2009 | 28.33 | 28.36 | 27.88 | 28.22 | 23,802,800 | +0.16(+0.58%) |
Aug 12, 2009 | 27.79 | 28.26 | 27.74 | 28.05 | 36,495,564 | +0.11(+0.41%) |
Aug 11, 2009 | 28.33 | 28.35 | 27.70 | 27.94 | 51,433,096 | -0.34(-1.22%) |
Aug 10, 2009 | 28.31 | 28.53 | 28.03 | 28.28 | 36,340,160 | +0.05(+0.17%) |
Aug 07, 2009 | 28.23 | 28.45 | 27.93 | 28.24 | 47,877,156 | -0.12(-0.43%) |
Aug 06, 2009 | 28.62 | 28.70 | 28.04 | 28.36 | 37,382,864 | +0.14(+0.48%) |
Aug 05, 2009 | 28.48 | 28.57 | 26.38 | 28.22 | 34,957,756 | -0.58(-2.02%) |
Aug 04, 2009 | 28.69 | 29.09 | 28.64 | 28.80 | 26,558,448 | -0.59(-2.00%) |
Aug 03, 2009 | 29.14 | 29.49 | 29.02 | 29.39 | 32,439,904 | +1.12(+3.97%) |
Jul 31, 2009 | 28.32 | 28.48 | 28.09 | 28.27 | 22,982,414 | -0.09(-0.31%) |
Jul 30, 2009 | 28.43 | 28.76 | 28.33 | 28.36 | 34,123,060 | +0.49(+1.77%) |
Jul 29, 2009 | 28.14 | 28.18 | 27.57 | 27.86 | 53,392,288 | -1.09(-3.76%) |
Jul 28, 2009 | 28.72 | 29.01 | 28.45 | 28.95 | 29,284,372 | +0.34(+1.20%) |
Jul 27, 2009 | 28.72 | 28.88 | 28.42 | 28.61 | 23,536,438 | +0.07(+0.24%) |
Jul 24, 2009 | 28.24 | 28.56 | 28.09 | 28.54 | 29,699,476 | +0.13(+0.48%) |
Jul 23, 2009 | 27.78 | 28.62 | 27.75 | 28.40 | 55,274,692 | +1.11(+4.06%) |
Jul 22, 2009 | 27.07 | 27.51 | 27.01 | 27.30 | 24,199,432 | -0.20(-0.74%) |
Jul 21, 2009 | 27.68 | 27.70 | 27.06 | 27.50 | 33,310,806 | -0.14(-0.49%) |
Jul 20, 2009 | 27.51 | 27.70 | 27.36 | 27.64 | 44,669,748 | +1.07(+4.02%) |
Jul 17, 2009 | 26.42 | 26.67 | 26.30 | 26.57 | 28,579,770 | +0.41(+1.57%) |
Jul 16, 2009 | 26.00 | 26.36 | 25.89 | 26.16 | 30,134,750 | -0.20(-0.74%) |
Jul 15, 2009 | 25.86 | 26.43 | 25.80 | 26.35 | 44,943,648 | +1.08(+4.28%) |
Jul 14, 2009 | 25.24 | 25.35 | 25.01 | 25.27 | 22,822,492 | +0.48(+1.94%) |
Jul 13, 2009 | 24.35 | 24.93 | 24.35 | 24.79 | 39,574,184 | -0.11(-0.44%) |
Jul 10, 2009 | 24.87 | 25.05 | 24.56 | 24.90 | 28,851,200 | -0.19(-0.75%) |
Jul 09, 2009 | 25.19 | 25.30 | 24.91 | 25.09 | 29,269,952 | +0.43(+1.75%) |
Jul 08, 2009 | 24.87 | 25.09 | 24.18 | 24.66 | 46,216,348 | -0.16(-0.63%) |
Jul 07, 2009 | 25.45 | 25.46 | 24.80 | 24.81 | 30,356,686 | -0.97(-3.75%) |
Jul 06, 2009 | 25.38 | 25.80 | 25.18 | 25.78 | 32,717,472 | +0.49(+1.95%) |
Jul 02, 2009 | 25.45 | 25.53 | 25.20 | 25.28 | 29,068,578 | -0.86(-3.31%) |
Jul 01, 2009 | 26.28 | 26.46 | 26.13 | 26.15 | 31,982,654 | +0.24(+0.91%) |
Jun 30, 2009 | 25.98 | 26.04 | 25.55 | 25.91 | 41,448,904 | -0.28(-1.06%) |
Jun 29, 2009 | 26.04 | 26.28 | 25.85 | 26.19 | 23,727,948 | +0.28(+1.07%) |
Jun 26, 2009 | 25.85 | 26.03 | 25.68 | 25.91 | 29,272,214 | +0.27(+1.05%) |
Jun 25, 2009 | 25.27 | 25.64 | 25.18 | 25.64 | 43,754,460 | +0.74(+2.96%) |
Jun 24, 2009 | 25.08 | 25.35 | 24.82 | 24.91 | 36,101,256 | +0.72(+2.99%) |
Jun 23, 2009 | 24.31 | 24.42 | 23.86 | 24.18 | 33,575,528 | -0.18(-0.75%) |
Jun 22, 2009 | 24.72 | 24.92 | 24.27 | 24.37 | 50,479,100 | -0.80(-3.19%) |
Jun 19, 2009 | 25.37 | 25.39 | 25.09 | 25.17 | 21,303,280 | +0.07(+0.30%) |
Jun 18, 2009 | 25.09 | 25.31 | 24.73 | 25.10 | 28,554,696 | -0.13(-0.51%) |
Jun 17, 2009 | 25.11 | 25.39 | 24.81 | 25.22 | 44,682,228 | +0.08(+0.32%) |
Jun 16, 2009 | 25.71 | 25.82 | 25.01 | 25.14 | 37,985,612 | -0.68(-2.62%) |
Jun 15, 2009 | 26.13 | 26.15 | 25.53 | 25.82 | 31,653,926 | -0.90(-3.36%) |
Jun 12, 2009 | 26.68 | 26.81 | 26.51 | 26.72 | 22,462,506 | -0.38(-1.40%) |
Jun 11, 2009 | 26.87 | 27.53 | 26.85 | 27.09 | 35,475,024 | +0.64(+2.43%) |
Jun 10, 2009 | 26.72 | 26.82 | 26.08 | 26.45 | 37,347,020 | +0.74(+2.89%) |
Jun 09, 2009 | 25.73 | 25.88 | 25.49 | 25.71 | 25,475,218 | -0.32(-1.25%) |
Jun 08, 2009 | 25.77 | 26.18 | 25.58 | 26.03 | 29,106,206 | -0.33(-1.26%) |
Jun 05, 2009 | 26.76 | 26.78 | 26.05 | 26.37 | 38,157,596 | +0.20(+0.75%) |
Jun 04, 2009 | 25.95 | 26.21 | 25.77 | 26.17 | 37,016,572 | +0.49(+1.92%) |
Jun 03, 2009 | 26.10 | 26.14 | 25.39 | 25.68 | 41,224,488 | -0.47(-1.80%) |
Jun 02, 2009 | 26.04 | 26.39 | 25.92 | 26.15 | 42,775,888 | -0.55(-2.05%) |
Jun 01, 2009 | 26.48 | 26.84 | 26.30 | 26.70 | 42,914,624 | +1.46(+5.78%) |
May 29, 2009 | 25.00 | 25.33 | 24.83 | 25.24 | 40,611,432 | +0.82(+3.35%) |
May 28, 2009 | 24.12 | 24.57 | 23.95 | 24.42 | 37,415,600 | +0.54(+2.26%) |
May 27, 2009 | 24.34 | 24.54 | 23.84 | 23.88 | 40,433,720 | +0.16(+0.68%) |
May 26, 2009 | 23.12 | 23.92 | 23.02 | 23.72 | 36,813,056 | +0.29(+1.24%) |
May 22, 2009 | 23.60 | 23.68 | 23.34 | 23.43 | 21,047,972 | -0.03(-0.12%) |
May 21, 2009 | 23.41 | 23.58 | 23.12 | 23.45 | 37,233,252 | -0.44(-1.84%) |
May 20, 2009 | 24.08 | 24.48 | 23.87 | 23.89 | 36,030,800 | -0.28(-1.17%) |
May 19, 2009 | 24.08 | 24.48 | 24.04 | 24.18 | 39,345,816 | +0.09(+0.39%) |
May 18, 2009 | 23.57 | 24.16 | 23.54 | 24.08 | 44,785,336 | +1.34(+5.88%) |
May 15, 2009 | 22.95 | 23.05 | 22.55 | 22.75 | 34,773,788 | -0.06(-0.27%) |
May 14, 2009 | 22.47 | 23.04 | 22.42 | 22.81 | 29,408,324 | +0.13(+0.57%) |
May 13, 2009 | 22.85 | 22.92 | 22.49 | 22.68 | 34,322,928 | -0.34(-1.50%) |
May 12, 2009 | 23.36 | 23.51 | 22.89 | 23.02 | 26,233,584 | -0.18(-0.79%) |
May 11, 2009 | 23.39 | 23.45 | 23.15 | 23.20 | 35,194,428 | -1.05(-4.32%) |
May 08, 2009 | 23.93 | 25.66 | 23.73 | 24.25 | 41,283,276 | +1.12(+4.85%) |
May 07, 2009 | 24.10 | 24.14 | 23.08 | 23.13 | 47,722,520 | -0.80(-3.33%) |
May 06, 2009 | 23.75 | 24.08 | 23.47 | 23.93 | 51,534,776 | +0.76(+3.30%) |
May 05, 2009 | 23.27 | 23.50 | 22.98 | 23.16 | 38,790,992 | -0.58(-2.44%) |
May 04, 2009 | 23.69 | 23.76 | 23.59 | 23.74 | 57,165,856 | +1.95(+8.95%) |
May 01, 2009 | 21.52 | 21.91 | 21.47 | 21.79 | 22,343,832 | +0.20(+0.91%) |
Apr 30, 2009 | 21.74 | 21.83 | 21.35 | 21.60 | 47,048,836 | +0.01(+0.06%) |
Apr 29, 2009 | 21.12 | 21.81 | 21.12 | 21.58 | 41,491,472 | +0.95(+4.62%) |
Apr 28, 2009 | 20.40 | 20.90 | 20.31 | 20.63 | 39,659,220 | -0.23(-1.10%) |
Apr 27, 2009 | 20.99 | 21.18 | 20.73 | 20.86 | 47,446,928 | -0.97(-4.42%) |
Apr 24, 2009 | 21.64 | 21.94 | 21.60 | 21.83 | 27,154,938 | +0.41(+1.92%) |
Apr 23, 2009 | 21.37 | 21.50 | 21.09 | 21.42 | 35,447,304 | +0.38(+1.83%) |
Apr 22, 2009 | 20.92 | 21.42 | 20.83 | 21.03 | 41,514,348 | -0.73(-3.35%) |
Apr 21, 2009 | 21.10 | 21.79 | 20.99 | 21.76 | 32,302,932 | +0.57(+2.71%) |
Apr 20, 2009 | 21.83 | 21.84 | 21.10 | 21.19 | 32,302,860 | -0.72(-3.30%) |
Apr 17, 2009 | 21.97 | 22.10 | 21.82 | 21.91 | 34,528,356 | -0.34(-1.51%) |
Apr 16, 2009 | 22.21 | 22.41 | 21.86 | 22.24 | 37,660,456 | -0.10(-0.46%) |
Apr 15, 2009 | 21.95 | 22.46 | 21.91 | 22.35 | 42,864,048 | +0.69(+3.18%) |
Apr 14, 2009 | 21.74 | 22.02 | 21.56 | 21.66 | 38,739,820 | -0.07(-0.31%) |
Apr 13, 2009 | 21.59 | 21.95 | 21.46 | 21.73 | 32,907,574 | +0.22(+1.00%) |
Apr 09, 2009 | 21.42 | 21.54 | 21.27 | 21.51 | 34,654,336 | +0.90(+4.39%) |
Apr 08, 2009 | 20.57 | 20.75 | 20.34 | 20.60 | 39,032,248 | +0.15(+0.73%) |
Apr 07, 2009 | 20.52 | 20.71 | 20.33 | 20.46 | 37,206,792 | -0.41(-1.97%) |
Apr 06, 2009 | 20.80 | 20.93 | 20.48 | 20.87 | 34,161,972 | -0.03(-0.16%) |
Apr 03, 2009 | 20.69 | 20.96 | 20.51 | 20.90 | 40,485,780 | +0.10(+0.49%) |
Apr 02, 2009 | 20.59 | 21.25 | 20.52 | 20.80 | 76,526,640 | +1.07(+5.41%) |
Apr 01, 2009 | 19.19 | 19.82 | 19.09 | 19.73 | 51,509,632 | +0.47(+2.42%) |
Mar 31, 2009 | 19.31 | 19.50 | 19.06 | 19.27 | 42,609,728 | +0.50(+2.66%) |
Mar 30, 2009 | 19.01 | 19.01 | 18.57 | 18.77 | 51,664,600 | -1.60(-7.86%) |
Mar 26, 2009 | 20.14 | 20.44 | 19.39 | 20.37 | 65,537,036 | +1.03(+5.31%) |
Mar 25, 2009 | 19.26 | 19.68 | 18.86 | 19.34 | 61,955,836 | +0.09(+0.46%) |
Mar 24, 2009 | 19.26 | 19.72 | 19.17 | 19.25 | 48,935,472 | -0.39(-1.99%) |
Mar 23, 2009 | 19.22 | 19.81 | 19.20 | 19.65 | 75,753,208 | +1.80(+10.11%) |
Mar 20, 2009 | 18.27 | 18.28 | 17.76 | 17.84 | 58,685,880 | -0.66(-3.58%) |
Mar 19, 2009 | 18.84 | 18.91 | 18.34 | 18.50 | 54,115,264 | -0.19(-1.01%) |
Mar 18, 2009 | 18.27 | 18.98 | 17.99 | 18.69 | 64,597,328 | +0.13(+0.69%) |
Mar 17, 2009 | 18.03 | 18.57 | 17.93 | 18.57 | 43,824,288 | +0.27(+1.48%) |
Mar 16, 2009 | 18.40 | 18.82 | 18.25 | 18.30 | 77,584,432 | +0.44(+2.47%) |
Mar 13, 2009 | 17.82 | 18.02 | 17.55 | 17.85 | 0 | +0.31(+1.78%) |
Mar 12, 2009 | 16.98 | 17.65 | 16.85 | 17.54 | 52,852,516 | +0.59(+3.48%) |
Mar 11, 2009 | 17.21 | 17.38 | 16.80 | 16.95 | 43,881,344 | -0.34(-1.99%) |
Mar 10, 2009 | 16.70 | 17.31 | 16.67 | 17.30 | 65,670,420 | +1.30(+8.15%) |
Mar 09, 2009 | 15.92 | 16.46 | 15.90 | 15.99 | 45,575,572 | -0.22(-1.33%) |
Mar 06, 2009 | 16.46 | 16.49 | 15.78 | 16.21 | 0 | -0.08(-0.50%) |
Mar 05, 2009 | 16.45 | 16.75 | 16.24 | 16.29 | 72,923,680 | -0.90(-5.26%) |
Mar 04, 2009 | 16.96 | 17.48 | 16.76 | 17.19 | 108,343,888 | +1.74(+11.28%) |