Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 42.74 | 43.05 | 42.64 | 42.97 | 18,114,534 | +0.19(+0.45%) |
Mar 30, 2010 | 42.81 | 42.83 | 42.55 | 42.78 | 12,610,664 | +0.06(+0.14%) |
Mar 29, 2010 | 42.48 | 42.80 | 42.45 | 42.72 | 11,533,779 | +0.29(+0.68%) |
Mar 26, 2010 | 42.63 | 42.66 | 42.40 | 42.43 | 14,338,479 | -0.13(-0.29%) |
Mar 25, 2010 | 42.87 | 43.01 | 42.53 | 42.56 | 15,926,180 | -0.12(-0.28%) |
Mar 24, 2010 | 43.05 | 43.05 | 42.68 | 42.68 | 14,188,044 | -0.40(-0.93%) |
Mar 23, 2010 | 42.96 | 43.10 | 42.76 | 43.08 | 14,343,876 | +0.17(+0.40%) |
Mar 22, 2010 | 42.89 | 43.13 | 42.83 | 42.91 | 13,357,541 | -0.01(-0.02%) |
Mar 19, 2010 | 43.01 | 43.16 | 42.72 | 42.91 | 35,075,116 | +0.03(+0.08%) |
Mar 18, 2010 | 42.56 | 42.94 | 42.43 | 42.88 | 17,815,544 | +0.27(+0.63%) |
Mar 17, 2010 | 42.66 | 42.67 | 42.50 | 42.61 | 12,229,998 | +0.08(+0.19%) |
Mar 16, 2010 | 42.64 | 42.66 | 42.33 | 42.53 | 13,485,226 | -0.03(-0.06%) |
Mar 15, 2010 | 42.33 | 42.56 | 42.33 | 42.56 | 11,294,917 | +0.26(+0.61%) |
Mar 12, 2010 | 42.35 | 42.35 | 42.08 | 42.30 | 12,476,266 | -0.03(-0.06%) |
Mar 11, 2010 | 42.28 | 42.33 | 41.92 | 42.33 | 15,109,696 | -0.05(-0.11%) |
Mar 10, 2010 | 42.50 | 42.55 | 42.28 | 42.37 | 12,800,380 | +0.02(+0.05%) |
Mar 09, 2010 | 42.54 | 42.54 | 42.24 | 42.35 | 13,393,110 | +0.04(+0.09%) |
Mar 08, 2010 | 42.23 | 42.45 | 42.19 | 42.31 | 50,646,420 | +0.11(+0.25%) |
Mar 05, 2010 | 41.96 | 42.23 | 41.89 | 42.21 | 16,134,613 | +0.31(+0.74%) |
Mar 04, 2010 | 41.79 | 41.98 | 41.77 | 41.90 | 12,239,912 | +0.11(+0.27%) |
Mar 03, 2010 | 41.91 | 42.02 | 41.67 | 41.79 | 14,202,032 | -0.03(-0.06%) |
Mar 02, 2010 | 41.73 | 41.94 | 41.54 | 41.81 | 13,676,348 | +0.03(+0.08%) |
Mar 01, 2010 | 41.70 | 41.83 | 41.63 | 41.78 | 13,988,037 | +0.26(+0.62%) |
Feb 26, 2010 | 41.83 | 41.91 | 41.52 | 41.52 | 14,197,980 | -0.18(-0.44%) |
Feb 25, 2010 | 41.38 | 41.75 | 41.21 | 41.71 | 15,974,856 | -0.14(-0.33%) |
Feb 24, 2010 | 41.89 | 42.08 | 41.69 | 41.84 | 12,925,849 | +0.12(+0.28%) |
Feb 23, 2010 | 41.89 | 42.08 | 41.67 | 41.73 | 18,937,322 | -0.12(-0.28%) |
Feb 22, 2010 | 42.06 | 42.25 | 41.78 | 41.85 | 14,929,128 | -0.21(-0.50%) |
Feb 19, 2010 | 42.28 | 42.48 | 41.93 | 42.06 | 21,578,640 | -0.15(-0.36%) |
Feb 18, 2010 | 41.85 | 42.32 | 41.83 | 42.21 | 12,629,174 | +0.36(+0.86%) |
Feb 17, 2010 | 41.62 | 42.10 | 41.61 | 41.85 | 14,501,828 | +0.24(+0.58%) |
Feb 16, 2010 | 41.37 | 41.67 | 41.09 | 41.61 | 15,613,195 | +0.58(+1.42%) |
Feb 12, 2010 | 40.95 | 41.02 | 41.02 | 41.02 | 18,859,668 | -0.12(-0.30%) |
Feb 11, 2010 | 40.96 | 41.34 | 40.72 | 41.15 | 12,771,392 | +0.12(+0.29%) |
Feb 10, 2010 | 41.07 | 41.25 | 40.69 | 41.03 | 15,465,573 | -0.02(-0.05%) |
Feb 09, 2010 | 40.91 | 41.51 | 40.86 | 41.05 | 17,362,206 | +0.22(+0.54%) |
Feb 08, 2010 | 40.88 | 41.19 | 40.72 | 40.83 | 15,413,242 | -0.14(-0.35%) |
Feb 05, 2010 | 41.00 | 41.60 | 40.48 | 40.97 | 25,646,768 | +0.00(+0.00%) |
Feb 04, 2010 | 41.53 | 41.61 | 40.96 | 40.97 | 28,079,004 | -0.55(-1.32%) |
Feb 03, 2010 | 41.78 | 41.78 | 41.40 | 41.52 | 14,150,884 | -0.33(-0.80%) |
Feb 02, 2010 | 41.34 | 41.99 | 40.97 | 41.85 | 20,806,534 | +0.76(+1.85%) |
Feb 01, 2010 | 41.38 | 41.38 | 41.06 | 41.09 | 15,502,050 | -0.02(-0.06%) |
Jan 29, 2010 | 41.83 | 42.04 | 41.09 | 41.12 | 27,285,098 | -0.46(-1.12%) |
Jan 28, 2010 | 41.58 | 41.91 | 41.23 | 41.58 | 26,137,190 | +0.09(+0.20%) |
Jan 27, 2010 | 41.06 | 41.68 | 41.01 | 41.50 | 22,905,922 | +0.43(+1.04%) |
Jan 26, 2010 | 40.97 | 41.21 | 40.70 | 41.07 | 23,896,394 | -0.28(-0.68%) |
Jan 25, 2010 | 41.65 | 41.67 | 41.24 | 41.35 | 15,291,082 | +0.01(+0.03%) |
Jan 22, 2010 | 41.80 | 41.99 | 41.27 | 41.34 | 21,430,408 | -0.50(-1.20%) |
Jan 21, 2010 | 42.56 | 42.82 | 41.73 | 41.84 | 22,128,466 | -0.77(-1.81%) |
Jan 20, 2010 | 42.82 | 43.14 | 42.17 | 42.61 | 19,925,588 | -0.13(-0.31%) |
Jan 19, 2010 | 41.95 | 43.01 | 41.93 | 42.74 | 23,210,710 | +0.52(+1.22%) |
Jan 15, 2010 | 42.61 | 42.23 | 42.23 | 42.23 | 32,098,342 | -0.35(-0.83%) |
Jan 14, 2010 | 42.65 | 42.69 | 42.35 | 42.58 | 12,076,317 | +0.09(+0.20%) |
Jan 13, 2010 | 42.21 | 42.67 | 42.21 | 42.50 | 19,911,442 | +0.27(+0.64%) |
Jan 12, 2010 | 41.95 | 42.33 | 41.87 | 42.23 | 16,543,176 | +0.22(+0.53%) |
Jan 11, 2010 | 42.35 | 42.35 | 41.87 | 42.01 | 12,193,553 | +0.01(+0.02%) |
Jan 08, 2010 | 41.81 | 42.03 | 41.62 | 42.00 | 12,075,635 | +0.14(+0.34%) |
Jan 07, 2010 | 42.02 | 42.08 | 41.69 | 41.85 | 16,665,443 | -0.30(-0.71%) |
Jan 06, 2010 | 41.80 | 42.21 | 41.75 | 42.16 | 20,137,300 | +0.34(+0.81%) |
Jan 05, 2010 | 42.24 | 42.27 | 41.74 | 41.82 | 16,317,498 | -0.49(-1.16%) |
Jan 04, 2010 | 42.33 | 42.51 | 42.13 | 42.31 | 14,533,567 | +0.18(+0.42%) |
Dec 31, 2009 | 42.59 | 42.13 | 42.13 | 42.13 | 10,644,358 | -0.33(-0.77%) |
Dec 30, 2009 | 42.37 | 42.54 | 42.21 | 42.46 | 8,564,670 | -0.02(-0.05%) |
Dec 29, 2009 | 42.57 | 42.78 | 42.46 | 42.48 | 10,185,059 | +0.00(+0.00%) |
Dec 28, 2009 | 42.45 | 42.51 | 42.37 | 42.48 | 8,704,499 | +0.16(+0.37%) |
Dec 24, 2009 | 42.31 | 42.41 | 42.20 | 42.32 | 3,720,989 | +0.09(+0.20%) |
Dec 23, 2009 | 42.21 | 42.41 | 42.21 | 42.23 | 9,724,136 | +0.03(+0.06%) |
Dec 22, 2009 | 42.06 | 42.39 | 42.06 | 42.21 | 10,892,406 | -0.03(-0.06%) |
Dec 21, 2009 | 42.28 | 42.52 | 42.01 | 42.23 | 17,009,008 | +0.13(+0.31%) |
Dec 18, 2009 | 42.35 | 42.35 | 41.80 | 42.10 | 33,906,608 | -0.07(-0.16%) |
Dec 17, 2009 | 42.15 | 42.37 | 42.00 | 42.17 | 15,424,383 | -0.31(-0.74%) |
Dec 16, 2009 | 42.48 | 42.57 | 42.35 | 42.48 | 20,411,528 | +0.14(+0.32%) |
Dec 15, 2009 | 42.34 | 42.38 | 42.16 | 42.35 | 16,396,884 | -0.14(-0.34%) |
Dec 14, 2009 | 42.60 | 42.61 | 42.42 | 42.49 | 12,494,560 | +0.07(+0.17%) |
Dec 11, 2009 | 42.35 | 42.62 | 42.33 | 42.42 | 10,999,438 | +0.05(+0.12%) |
Dec 10, 2009 | 42.29 | 42.52 | 42.12 | 42.37 | 13,517,998 | +0.26(+0.61%) |
Dec 09, 2009 | 42.12 | 42.12 | 41.88 | 42.11 | 13,624,514 | +0.09(+0.20%) |
Dec 08, 2009 | 42.19 | 42.28 | 41.82 | 42.02 | 16,930,216 | -0.08(-0.19%) |
Dec 07, 2009 | 42.18 | 42.36 | 41.99 | 42.10 | 13,922,526 | +0.01(+0.02%) |
Dec 04, 2009 | 42.35 | 42.70 | 41.97 | 42.10 | 22,921,084 | +0.13(+0.31%) |
Dec 03, 2009 | 41.89 | 42.34 | 41.78 | 41.97 | 19,141,314 | +0.18(+0.44%) |
Dec 02, 2009 | 41.54 | 42.02 | 41.50 | 41.78 | 16,658,534 | +0.24(+0.58%) |
Dec 01, 2009 | 41.17 | 41.64 | 41.17 | 41.54 | 18,808,310 | +0.44(+1.07%) |
Nov 30, 2009 | 41.06 | 41.19 | 40.71 | 41.10 | 16,535,077 | -0.03(-0.08%) |
Nov 27, 2009 | 40.89 | 41.27 | 40.56 | 41.14 | 9,297,133 | -0.27(-0.65%) |
Nov 25, 2009 | 41.46 | 41.50 | 41.16 | 41.40 | 10,987,392 | +0.08(+0.19%) |
Nov 24, 2009 | 41.16 | 41.47 | 40.98 | 41.33 | 14,801,047 | +0.32(+0.78%) |
Nov 23, 2009 | 40.87 | 41.27 | 40.83 | 41.00 | 21,202,192 | +0.25(+0.61%) |
Nov 20, 2009 | 40.44 | 40.96 | 40.37 | 40.76 | 24,920,566 | -0.08(-0.19%) |
Nov 19, 2009 | 40.71 | 40.87 | 40.32 | 40.83 | 20,330,938 | +0.07(+0.18%) |
Nov 18, 2009 | 40.60 | 40.87 | 40.52 | 40.76 | 17,615,508 | +0.10(+0.24%) |
Nov 17, 2009 | 40.53 | 40.84 | 40.42 | 40.66 | 17,469,060 | -0.01(-0.03%) |
Nov 16, 2009 | 40.19 | 40.78 | 40.17 | 40.68 | 21,048,398 | +0.50(+1.24%) |
Nov 13, 2009 | 40.06 | 40.28 | 39.93 | 40.18 | 15,213,856 | +0.18(+0.46%) |
Nov 12, 2009 | 39.66 | 40.18 | 39.65 | 40.00 | 20,778,752 | +0.18(+0.46%) |
Nov 11, 2009 | 39.83 | 39.94 | 39.67 | 39.81 | 17,091,748 | -0.24(-0.59%) |
Nov 10, 2009 | 39.73 | 40.15 | 39.64 | 40.05 | 17,918,246 | +0.31(+0.79%) |
Nov 09, 2009 | 39.52 | 39.74 | 39.43 | 39.74 | 18,000,418 | +0.29(+0.75%) |
Nov 06, 2009 | 39.21 | 39.47 | 38.96 | 39.44 | 13,023,788 | +0.29(+0.75%) |
Nov 05, 2009 | 39.12 | 39.38 | 39.04 | 39.15 | 14,047,995 | +0.22(+0.55%) |
Nov 04, 2009 | 38.68 | 39.28 | 38.57 | 38.93 | 21,294,940 | +0.39(+1.00%) |
Nov 03, 2009 | 39.27 | 39.27 | 38.46 | 38.55 | 26,236,050 | -0.37(-0.94%) |
Nov 02, 2009 | 38.69 | 39.16 | 38.53 | 38.91 | 18,801,010 | +0.29(+0.75%) |
Oct 30, 2009 | 39.06 | 39.17 | 38.45 | 38.62 | 32,056,168 | -0.53(-1.35%) |
Oct 29, 2009 | 39.13 | 39.26 | 38.92 | 39.15 | 21,395,644 | +0.19(+0.49%) |
Oct 28, 2009 | 39.26 | 39.31 | 38.92 | 38.96 | 21,154,778 | -0.29(-0.75%) |
Oct 27, 2009 | 39.44 | 39.51 | 39.21 | 39.26 | 15,700,612 | -0.05(-0.12%) |
Oct 26, 2009 | 39.70 | 39.85 | 39.22 | 39.30 | 18,054,508 | -0.29(-0.74%) |
Oct 23, 2009 | 39.42 | 39.61 | 39.32 | 39.60 | 16,425,793 | -0.26(-0.66%) |
Oct 22, 2009 | 39.34 | 40.06 | 39.27 | 39.86 | 15,182,146 | +0.41(+1.04%) |
Oct 21, 2009 | 39.64 | 39.95 | 39.43 | 39.45 | 19,156,356 | -0.18(-0.46%) |
Oct 20, 2009 | 39.62 | 39.70 | 39.58 | 39.63 | 24,042,050 | -0.37(-0.93%) |
Oct 19, 2009 | 39.64 | 40.21 | 39.52 | 40.00 | 17,495,016 | +0.46(+1.16%) |
Oct 16, 2009 | 39.62 | 39.71 | 39.41 | 39.55 | 21,270,488 | -0.31(-0.79%) |
Oct 15, 2009 | 39.53 | 39.86 | 39.43 | 39.86 | 21,473,118 | +0.26(+0.64%) |
Oct 14, 2009 | 40.04 | 40.06 | 39.41 | 39.60 | 28,973,474 | -0.30(-0.75%) |
Oct 13, 2009 | 39.85 | 40.16 | 39.66 | 39.91 | 35,931,368 | -0.99(-2.43%) |
Oct 12, 2009 | 40.78 | 41.04 | 40.47 | 40.90 | 19,412,114 | +0.52(+1.28%) |
Oct 09, 2009 | 39.77 | 40.38 | 39.77 | 40.38 | 14,138,929 | +0.52(+1.31%) |
Oct 08, 2009 | 39.94 | 40.08 | 39.82 | 39.86 | 14,097,267 | +0.15(+0.38%) |
Oct 07, 2009 | 39.35 | 39.75 | 39.22 | 39.71 | 11,116,226 | +0.27(+0.70%) |
Oct 06, 2009 | 39.30 | 39.60 | 38.81 | 39.43 | 17,988,516 | +0.31(+0.79%) |
Oct 05, 2009 | 39.11 | 39.20 | 38.88 | 39.13 | 10,875,908 | +0.06(+0.15%) |
Oct 02, 2009 | 39.13 | 39.38 | 38.87 | 39.07 | 13,951,378 | -0.05(-0.13%) |
Oct 01, 2009 | 39.85 | 39.85 | 39.09 | 39.12 | 18,535,224 | -0.71(-1.77%) |
Sep 30, 2009 | 39.91 | 39.96 | 39.46 | 39.83 | 16,877,500 | -0.03(-0.07%) |
Sep 29, 2009 | 40.08 | 40.17 | 39.82 | 39.85 | 11,553,002 | -0.31(-0.77%) |
Sep 28, 2009 | 39.70 | 40.25 | 39.54 | 40.16 | 13,333,176 | +0.51(+1.29%) |
Sep 25, 2009 | 39.62 | 39.87 | 39.57 | 39.65 | 12,052,820 | -0.07(-0.16%) |
Sep 24, 2009 | 39.83 | 39.90 | 39.63 | 39.72 | 14,204,118 | -0.03(-0.08%) |
Sep 23, 2009 | 40.00 | 40.08 | 39.70 | 39.75 | 17,085,518 | -0.20(-0.51%) |
Sep 22, 2009 | 39.81 | 40.01 | 39.47 | 39.95 | 15,284,161 | +0.27(+0.68%) |
Sep 21, 2009 | 39.54 | 39.83 | 39.52 | 39.68 | 11,065,607 | -0.07(-0.18%) |
Sep 18, 2009 | 39.93 | 40.06 | 39.71 | 39.76 | 22,112,640 | +0.29(+0.75%) |
Sep 17, 2009 | 39.38 | 39.83 | 39.36 | 39.46 | 18,745,976 | +0.32(+0.82%) |
Sep 16, 2009 | 39.45 | 39.47 | 39.08 | 39.14 | 16,532,001 | -0.20(-0.51%) |
Sep 15, 2009 | 39.59 | 39.59 | 39.12 | 39.34 | 12,721,713 | -0.12(-0.31%) |
Sep 14, 2009 | 39.47 | 39.72 | 39.38 | 39.47 | 10,173,571 | -0.05(-0.13%) |
Sep 11, 2009 | 39.70 | 39.83 | 39.40 | 39.52 | 12,964,884 | -0.16(-0.40%) |
Sep 10, 2009 | 39.93 | 39.93 | 39.52 | 39.68 | 13,492,477 | -0.17(-0.43%) |
Sep 09, 2009 | 39.76 | 39.98 | 39.68 | 39.85 | 14,220,870 | +0.23(+0.58%) |
Sep 08, 2009 | 39.75 | 39.75 | 39.24 | 39.62 | 13,442,503 | +0.16(+0.41%) |
Sep 04, 2009 | 39.06 | 39.47 | 39.00 | 39.45 | 11,352,102 | +0.41(+1.06%) |
Sep 03, 2009 | 39.14 | 39.14 | 38.77 | 39.04 | 13,335,670 | -0.05(-0.12%) |
Sep 02, 2009 | 39.03 | 39.26 | 38.90 | 39.09 | 12,516,651 | -0.12(-0.30%) |
Sep 01, 2009 | 39.47 | 39.74 | 39.00 | 39.21 | 18,179,260 | -0.33(-0.83%) |
Aug 31, 2009 | 39.27 | 39.63 | 39.22 | 39.53 | 15,565,605 | +0.10(+0.25%) |
Aug 28, 2009 | 39.74 | 39.74 | 39.28 | 39.43 | 16,661,142 | -0.13(-0.33%) |
Aug 27, 2009 | 39.62 | 39.72 | 39.21 | 39.57 | 16,865,724 | -0.09(-0.23%) |
Aug 26, 2009 | 40.07 | 40.13 | 39.58 | 39.66 | 16,611,538 | -0.33(-0.83%) |
Aug 25, 2009 | 39.91 | 40.22 | 39.80 | 39.99 | 16,524,007 | -0.09(-0.23%) |
Aug 24, 2009 | 40.02 | 40.08 | 39.70 | 40.08 | 16,054,010 | +0.16(+0.41%) |
Aug 21, 2009 | 39.96 | 40.17 | 39.64 | 39.92 | 19,255,130 | +0.05(+0.13%) |
Aug 20, 2009 | 39.60 | 40.02 | 39.36 | 39.87 | 15,219,660 | +0.38(+0.96%) |
Aug 19, 2009 | 39.09 | 39.57 | 39.04 | 39.49 | 16,051,197 | +0.37(+0.95%) |
Aug 18, 2009 | 39.21 | 39.21 | 38.92 | 39.11 | 13,457,720 | +0.03(+0.07%) |
Aug 17, 2009 | 38.98 | 39.38 | 38.98 | 39.09 | 19,741,474 | -0.21(-0.53%) |
Aug 14, 2009 | 39.52 | 39.70 | 39.01 | 39.30 | 13,700,374 | -0.16(-0.40%) |
Aug 13, 2009 | 39.70 | 39.70 | 39.28 | 39.45 | 12,747,869 | -0.18(-0.45%) |
Aug 12, 2009 | 39.42 | 39.93 | 39.26 | 39.63 | 12,566,484 | +0.24(+0.61%) |
Aug 11, 2009 | 39.69 | 39.85 | 39.34 | 39.39 | 12,692,764 | -0.33(-0.82%) |
Aug 10, 2009 | 39.30 | 39.72 | 38.95 | 39.72 | 14,515,106 | +0.54(+1.37%) |
Aug 07, 2009 | 39.22 | 39.53 | 39.15 | 39.18 | 15,250,086 | -0.02(-0.05%) |
Aug 06, 2009 | 39.68 | 39.68 | 39.05 | 39.20 | 16,565,752 | -0.34(-0.86%) |
Aug 05, 2009 | 40.02 | 40.05 | 39.43 | 39.54 | 13,110,148 | -0.25(-0.62%) |
Aug 04, 2009 | 40.00 | 40.00 | 39.68 | 39.79 | 13,616,785 | -0.14(-0.36%) |
Aug 03, 2009 | 40.00 | 40.02 | 39.53 | 39.93 | 17,090,724 | +0.10(+0.26%) |
Jul 31, 2009 | 40.44 | 40.66 | 39.76 | 39.83 | 20,230,042 | -0.59(-1.46%) |
Jul 30, 2009 | 40.33 | 40.86 | 40.24 | 40.42 | 19,319,250 | +0.41(+1.03%) |
Jul 29, 2009 | 39.73 | 40.19 | 39.70 | 40.00 | 16,088,052 | +0.16(+0.39%) |
Jul 28, 2009 | 39.92 | 40.27 | 39.64 | 39.85 | 13,798,630 | -0.11(-0.28%) |
Jul 27, 2009 | 40.15 | 40.27 | 39.65 | 39.96 | 12,135,971 | -0.27(-0.68%) |
Jul 24, 2009 | 39.42 | 40.30 | 39.39 | 40.23 | 17,449,186 | +0.84(+2.14%) |
Jul 23, 2009 | 38.76 | 39.47 | 38.66 | 39.39 | 19,102,506 | +0.67(+1.74%) |
Jul 22, 2009 | 38.89 | 39.14 | 38.56 | 38.72 | 14,307,867 | -0.20(-0.50%) |
Jul 21, 2009 | 38.81 | 39.18 | 38.47 | 38.91 | 17,157,642 | +0.28(+0.73%) |
Jul 20, 2009 | 38.89 | 38.89 | 38.42 | 38.63 | 14,105,672 | -0.11(-0.29%) |
Jul 17, 2009 | 38.96 | 38.96 | 38.42 | 38.74 | 17,292,802 | -0.01(-0.03%) |
Jul 16, 2009 | 38.55 | 39.05 | 38.47 | 38.75 | 17,728,610 | +0.19(+0.49%) |
Jul 15, 2009 | 38.24 | 38.59 | 38.08 | 38.56 | 19,854,036 | +0.48(+1.25%) |
Jul 14, 2009 | 37.94 | 38.40 | 37.57 | 38.09 | 31,240,150 | +0.33(+0.88%) |
Jul 13, 2009 | 37.27 | 37.85 | 37.26 | 37.75 | 20,738,680 | +0.52(+1.39%) |
Jul 10, 2009 | 36.85 | 37.53 | 36.79 | 37.24 | 20,886,976 | +0.16(+0.42%) |
Jul 09, 2009 | 37.35 | 37.45 | 36.82 | 37.08 | 17,313,992 | -0.26(-0.68%) |
Jul 08, 2009 | 36.92 | 37.43 | 36.78 | 37.34 | 23,565,992 | +0.56(+1.51%) |
Jul 07, 2009 | 37.03 | 37.09 | 36.71 | 36.78 | 14,797,134 | -0.26(-0.69%) |
Jul 06, 2009 | 36.70 | 37.13 | 36.44 | 37.03 | 19,690,896 | +0.42(+1.14%) |
Jul 02, 2009 | 37.11 | 37.11 | 36.60 | 36.62 | 23,116,200 | -0.71(-1.91%) |
Jul 01, 2009 | 37.16 | 37.40 | 36.88 | 37.33 | 23,418,940 | +0.18(+0.48%) |
Jun 30, 2009 | 37.43 | 37.43 | 36.78 | 37.15 | 24,423,016 | -0.10(-0.28%) |
Jun 29, 2009 | 37.03 | 37.28 | 36.65 | 37.26 | 21,115,066 | +0.24(+0.64%) |
Jun 26, 2009 | 36.77 | 37.02 | 36.40 | 37.02 | 49,379,304 | +0.22(+0.59%) |
Jun 25, 2009 | 36.38 | 36.92 | 36.33 | 36.81 | 21,770,716 | +0.53(+1.46%) |
Jun 24, 2009 | 36.14 | 36.52 | 36.00 | 36.28 | 19,061,150 | +0.29(+0.82%) |
Jun 23, 2009 | 36.33 | 36.36 | 35.92 | 35.98 | 19,030,230 | -0.31(-0.87%) |
Jun 22, 2009 | 36.54 | 36.60 | 36.23 | 36.30 | 20,238,074 | -0.39(-1.07%) |
Jun 19, 2009 | 36.82 | 37.05 | 36.57 | 36.69 | 29,560,324 | +0.20(+0.54%) |
Jun 18, 2009 | 36.22 | 36.74 | 35.98 | 36.49 | 18,505,078 | +0.39(+1.07%) |
Jun 17, 2009 | 35.77 | 36.32 | 35.68 | 36.11 | 19,924,772 | +0.38(+1.06%) |
Jun 16, 2009 | 35.98 | 36.18 | 35.71 | 35.73 | 19,273,732 | -0.09(-0.24%) |
Jun 15, 2009 | 36.52 | 36.62 | 35.67 | 35.81 | 22,643,068 | -0.86(-2.34%) |
Jun 12, 2009 | 36.55 | 36.98 | 36.45 | 36.67 | 18,166,316 | +0.01(+0.02%) |
Jun 11, 2009 | 36.40 | 36.94 | 36.37 | 36.66 | 19,536,212 | +0.26(+0.70%) |
Jun 10, 2009 | 36.64 | 36.79 | 36.12 | 36.41 | 20,278,494 | -0.03(-0.07%) |
Jun 09, 2009 | 36.65 | 36.79 | 36.40 | 36.43 | 17,063,722 | +0.05(+0.13%) |
Jun 08, 2009 | 36.11 | 36.71 | 36.08 | 36.39 | 15,122,197 | -0.20(-0.54%) |
Jun 05, 2009 | 36.50 | 36.76 | 36.07 | 36.58 | 15,617,938 | +0.06(+0.16%) |
Jun 04, 2009 | 36.86 | 36.89 | 36.28 | 36.52 | 18,682,106 | -0.21(-0.57%) |
Jun 03, 2009 | 36.55 | 36.82 | 36.41 | 36.73 | 17,109,770 | -0.03(-0.09%) |
Jun 02, 2009 | 36.66 | 36.94 | 36.38 | 36.77 | 15,711,941 | +0.28(+0.77%) |
Jun 01, 2009 | 36.47 | 36.66 | 36.15 | 36.48 | 19,040,688 | +0.41(+1.12%) |
May 29, 2009 | 35.71 | 36.15 | 35.32 | 36.08 | 19,118,714 | +0.41(+1.16%) |
May 28, 2009 | 35.48 | 35.92 | 35.23 | 35.67 | 16,650,333 | +0.20(+0.57%) |
May 27, 2009 | 36.26 | 36.30 | 35.43 | 35.46 | 19,080,488 | -0.68(-1.88%) |
May 26, 2009 | 35.77 | 36.25 | 35.40 | 36.14 | 17,412,092 | +0.32(+0.89%) |
May 22, 2009 | 36.04 | 36.26 | 35.73 | 35.82 | 11,353,006 | -0.14(-0.40%) |
May 21, 2009 | 36.26 | 36.35 | 35.61 | 35.97 | 19,099,530 | -0.58(-1.58%) |
May 20, 2009 | 36.77 | 36.94 | 36.50 | 36.54 | 20,990,796 | -0.01(-0.04%) |
May 19, 2009 | 36.77 | 36.77 | 36.43 | 36.56 | 20,410,948 | -0.10(-0.29%) |
May 18, 2009 | 36.50 | 36.71 | 36.12 | 36.66 | 19,690,280 | +0.42(+1.15%) |
May 15, 2009 | 35.97 | 36.26 | 35.78 | 36.24 | 25,120,102 | +0.26(+0.71%) |
May 14, 2009 | 36.18 | 36.24 | 35.82 | 35.99 | 18,325,196 | -0.09(-0.24%) |
May 13, 2009 | 35.78 | 36.26 | 35.65 | 36.07 | 16,775,132 | +0.10(+0.27%) |
May 12, 2009 | 35.63 | 36.09 | 35.26 | 35.97 | 18,080,162 | +0.58(+1.64%) |
May 11, 2009 | 35.69 | 35.89 | 35.32 | 35.39 | 19,986,688 | -0.57(-1.58%) |
May 08, 2009 | 36.02 | 36.30 | 35.78 | 35.96 | 19,922,434 | +0.06(+0.16%) |
May 07, 2009 | 35.24 | 35.97 | 35.04 | 35.90 | 23,304,340 | +0.44(+1.25%) |
May 06, 2009 | 35.81 | 35.81 | 35.05 | 35.46 | 25,404,234 | -0.10(-0.28%) |
May 05, 2009 | 35.16 | 35.58 | 34.96 | 35.56 | 20,365,246 | +0.39(+1.12%) |
May 04, 2009 | 34.41 | 35.26 | 34.40 | 35.16 | 23,107,228 | +0.77(+2.22%) |
May 01, 2009 | 34.36 | 34.40 | 33.80 | 34.40 | 19,118,632 | +0.15(+0.44%) |
Apr 30, 2009 | 33.67 | 34.41 | 33.59 | 34.25 | 30,551,714 | +0.87(+2.61%) |
Apr 29, 2009 | 33.39 | 33.42 | 32.78 | 33.38 | 28,278,378 | +0.18(+0.55%) |
Apr 28, 2009 | 33.21 | 33.54 | 32.97 | 33.19 | 18,474,768 | -0.07(-0.22%) |
Apr 27, 2009 | 33.57 | 33.82 | 33.12 | 33.27 | 19,956,656 | -0.04(-0.12%) |
Apr 24, 2009 | 33.86 | 33.91 | 33.12 | 33.31 | 22,578,472 | -0.31(-0.93%) |
Apr 23, 2009 | 33.61 | 33.69 | 32.91 | 33.62 | 22,313,572 | +0.14(+0.43%) |
Apr 22, 2009 | 34.08 | 34.11 | 33.43 | 33.48 | 20,407,606 | -0.84(-2.46%) |
Apr 21, 2009 | 34.37 | 34.59 | 34.01 | 34.32 | 18,707,814 | +0.00(+0.00%) |
Apr 20, 2009 | 34.78 | 34.99 | 34.23 | 34.32 | 23,404,966 | -0.38(-1.09%) |
Apr 17, 2009 | 34.34 | 34.91 | 34.18 | 34.70 | 27,048,212 | +0.56(+1.63%) |
Apr 16, 2009 | 33.95 | 34.22 | 33.72 | 34.14 | 18,676,950 | +0.28(+0.83%) |
Apr 15, 2009 | 33.88 | 34.06 | 33.59 | 33.86 | 17,585,620 | +0.26(+0.78%) |
Apr 14, 2009 | 34.01 | 34.31 | 33.50 | 33.60 | 31,752,264 | +0.14(+0.43%) |
Apr 13, 2009 | 33.53 | 33.72 | 33.36 | 33.46 | 18,448,880 | -0.17(-0.51%) |
Apr 09, 2009 | 34.01 | 34.05 | 33.42 | 33.63 | 23,023,360 | -0.03(-0.08%) |
Apr 08, 2009 | 33.71 | 33.93 | 33.49 | 33.65 | 16,729,499 | +0.06(+0.18%) |
Apr 07, 2009 | 33.94 | 34.01 | 33.54 | 33.59 | 20,073,936 | -0.55(-1.61%) |
Apr 06, 2009 | 34.03 | 34.37 | 33.80 | 34.14 | 19,521,474 | +0.03(+0.10%) |
Apr 03, 2009 | 34.67 | 34.86 | 33.85 | 34.11 | 23,260,730 | -0.54(-1.55%) |
Apr 02, 2009 | 34.86 | 35.41 | 34.44 | 34.65 | 26,630,968 | -0.05(-0.13%) |