Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.16 | 42.78 | 39.67 | 40.16 | 38,841,432 | -2.62(-6.12%) |
May 27, 2010 | 43.18 | 43.54 | 41.77 | 42.78 | 28,890,676 | +0.91(+2.16%) |
May 26, 2010 | 42.29 | 43.01 | 41.80 | 41.87 | 19,706 | +0.21(+0.50%) |
May 25, 2010 | 39.95 | 41.76 | 39.67 | 41.67 | 47,492 | +0.61(+1.49%) |
May 24, 2010 | 42.86 | 43.15 | 41.02 | 41.06 | 27,405,746 | -2.07(-4.79%) |
May 21, 2010 | 41.19 | 43.24 | 41.02 | 43.12 | 30,214,354 | +0.91(+2.16%) |
May 20, 2010 | 42.22 | 43.31 | 42.00 | 42.21 | 19,817 | -2.52(-5.64%) |
May 19, 2010 | 45.22 | 45.91 | 43.93 | 44.73 | 21,707,258 | -0.70(-1.54%) |
May 18, 2010 | 46.41 | 47.15 | 45.22 | 45.43 | 631 | -0.29(-0.64%) |
May 17, 2010 | 46.49 | 46.61 | 44.55 | 45.72 | 17,554,702 | -0.52(-1.13%) |
May 14, 2010 | 46.24 | 47.53 | 45.63 | 46.24 | 17,569,626 | -1.47(-3.08%) |
May 13, 2010 | 47.80 | 48.70 | 47.03 | 47.71 | 13,759,906 | -0.22(-0.47%) |
May 12, 2010 | 47.98 | 48.22 | 46.76 | 47.94 | 16,268,382 | +0.30(+0.62%) |
May 11, 2010 | 48.14 | 48.39 | 47.54 | 47.64 | 61,582 | +0.01(+0.01%) |
May 10, 2010 | 47.01 | 47.76 | 46.83 | 47.63 | 26,935,538 | +2.83(+6.32%) |
May 07, 2010 | 46.04 | 46.79 | 44.34 | 44.80 | 30,183,414 | -0.36(-0.80%) |
May 06, 2010 | 47.84 | 48.55 | 43.48 | 45.17 | 701 | -2.57(-5.38%) |
May 05, 2010 | 48.03 | 48.70 | 47.53 | 47.73 | 20,067,304 | -1.41(-2.87%) |
May 04, 2010 | 49.57 | 50.29 | 48.83 | 49.15 | 4,993 | -1.68(-3.31%) |
May 03, 2010 | 50.69 | 51.30 | 49.94 | 50.83 | 19,962,330 | -0.08(-0.15%) |
Apr 30, 2010 | 52.27 | 52.60 | 50.27 | 50.91 | 34,362,004 | -1.23(-2.37%) |
Apr 29, 2010 | 51.51 | 52.74 | 50.82 | 52.14 | 39,224,680 | +1.53(+3.01%) |
Apr 28, 2010 | 50.44 | 50.71 | 49.27 | 50.61 | 15,183,890 | +0.50(+1.00%) |
Apr 27, 2010 | 51.60 | 51.74 | 49.89 | 50.11 | 20,567,104 | -1.70(-3.27%) |
Apr 26, 2010 | 51.75 | 52.15 | 51.50 | 51.81 | 14,844,625 | +0.01(+0.01%) |
Apr 23, 2010 | 49.99 | 52.17 | 49.82 | 51.80 | 30,982,088 | +3.21(+6.60%) |
Apr 22, 2010 | 47.94 | 48.76 | 47.60 | 48.60 | 15,756,543 | +0.11(+0.24%) |
Apr 21, 2010 | 48.48 | 48.82 | 47.88 | 48.48 | 137,967 | +0.12(+0.25%) |
Apr 20, 2010 | 47.33 | 48.47 | 47.18 | 48.36 | 1,898 | +1.86(+4.00%) |
Apr 19, 2010 | 46.46 | 46.99 | 45.98 | 46.50 | 13,659,301 | -0.40(-0.85%) |
Apr 16, 2010 | 47.37 | 47.87 | 46.23 | 46.90 | 15,845,525 | -1.01(-2.10%) |
Apr 15, 2010 | 47.76 | 48.11 | 47.53 | 47.90 | 8,393,627 | +0.08(+0.16%) |
Apr 14, 2010 | 47.04 | 48.05 | 46.88 | 47.83 | 12,848,401 | +1.13(+2.43%) |
Apr 13, 2010 | 47.33 | 47.33 | 46.05 | 46.69 | 14,468,098 | -0.57(-1.21%) |
Apr 12, 2010 | 47.18 | 47.64 | 47.15 | 47.26 | 8,317,157 | -0.16(-0.33%) |
Apr 09, 2010 | 47.80 | 48.00 | 47.21 | 47.42 | 10,730,683 | -0.06(-0.13%) |
Apr 08, 2010 | 46.67 | 47.61 | 46.36 | 47.48 | 12,332,842 | +0.41(+0.88%) |
Apr 07, 2010 | 47.65 | 47.65 | 46.81 | 47.07 | 13,688,948 | -0.53(-1.12%) |
Apr 06, 2010 | 46.96 | 47.77 | 46.90 | 47.61 | 14,632,413 | +0.63(+1.34%) |
Apr 05, 2010 | 46.35 | 47.21 | 46.16 | 46.98 | 13,656,446 | +0.96(+2.08%) |
Apr 01, 2010 | 45.79 | 46.02 | 46.02 | 46.02 | 15,705,236 | +0.79(+1.75%) |
Mar 31, 2010 | 45.21 | 45.30 | 44.86 | 45.23 | 16,776,474 | +0.29(+0.65%) |
Mar 30, 2010 | 45.12 | 45.50 | 44.74 | 44.94 | 14,507,654 | -0.01(-0.03%) |
Mar 29, 2010 | 44.42 | 45.19 | 44.32 | 44.95 | 15,366,179 | +1.00(+2.27%) |
Mar 26, 2010 | 43.56 | 44.18 | 43.55 | 43.96 | 16,338,265 | +0.65(+1.50%) |
Mar 25, 2010 | 44.80 | 45.08 | 43.24 | 43.31 | 17,395,998 | -1.03(-2.33%) |
Mar 24, 2010 | 44.48 | 45.12 | 44.20 | 44.34 | 16,502,650 | -0.58(-1.30%) |
Mar 23, 2010 | 45.28 | 45.60 | 44.75 | 44.93 | 14,960,128 | -0.33(-0.72%) |
Mar 22, 2010 | 44.69 | 45.83 | 44.22 | 45.25 | 22,014,706 | -0.59(-1.29%) |
Mar 19, 2010 | 46.64 | 46.89 | 45.43 | 45.84 | 26,188,004 | -0.66(-1.43%) |
Mar 18, 2010 | 47.40 | 47.56 | 46.19 | 46.51 | 18,107,150 | -0.96(-2.03%) |
Mar 17, 2010 | 46.88 | 47.74 | 46.69 | 47.47 | 17,433,128 | +0.77(+1.65%) |
Mar 16, 2010 | 46.19 | 46.80 | 45.74 | 46.70 | 13,906,098 | +0.86(+1.88%) |
Mar 15, 2010 | 45.53 | 45.90 | 45.41 | 45.84 | 14,105,439 | -0.16(-0.36%) |
Mar 12, 2010 | 45.74 | 46.09 | 45.47 | 46.00 | 11,782,959 | +0.46(+1.00%) |
Mar 11, 2010 | 45.66 | 45.75 | 45.15 | 45.55 | 11,265,446 | -0.21(-0.47%) |
Mar 10, 2010 | 45.62 | 45.99 | 45.07 | 45.76 | 16,631,884 | +0.07(+0.16%) |
Mar 09, 2010 | 45.65 | 46.02 | 45.40 | 45.69 | 16,881,796 | -0.27(-0.59%) |
Mar 08, 2010 | 45.50 | 46.08 | 45.46 | 45.96 | 17,190,862 | +0.48(+1.05%) |
Mar 05, 2010 | 45.20 | 45.57 | 45.05 | 45.48 | 15,466,548 | +0.66(+1.48%) |
Mar 04, 2010 | 45.07 | 45.42 | 44.39 | 44.82 | 18,223,644 | -0.25(-0.55%) |
Mar 03, 2010 | 45.18 | 45.64 | 44.93 | 45.07 | 21,456,148 | +0.37(+0.83%) |
Mar 02, 2010 | 43.90 | 44.82 | 43.48 | 44.70 | 24,816,482 | +0.92(+2.10%) |
Mar 01, 2010 | 44.07 | 44.18 | 43.45 | 43.78 | 18,020,150 | +0.23(+0.52%) |
Feb 26, 2010 | 43.57 | 43.76 | 43.14 | 43.55 | 21,780,118 | +0.21(+0.48%) |
Feb 25, 2010 | 42.83 | 43.44 | 42.35 | 43.34 | 24,633,926 | -0.06(-0.15%) |
Feb 24, 2010 | 43.57 | 43.83 | 43.02 | 43.41 | 32,242,132 | +0.01(+0.03%) |
Feb 23, 2010 | 43.83 | 43.99 | 42.88 | 43.39 | 50,307,732 | -0.49(-1.12%) |
Feb 22, 2010 | 45.55 | 44.15 | 42.59 | 43.88 | 122,244,040 | -1.66(-3.65%) |
Feb 19, 2010 | 45.16 | 45.89 | 44.89 | 45.55 | 25,378,856 | -1.36(-2.90%) |
Feb 18, 2010 | 46.96 | 47.28 | 46.39 | 46.91 | 10,809,190 | +0.27(+0.58%) |
Feb 17, 2010 | 46.92 | 47.04 | 46.24 | 46.64 | 9,021,449 | -0.16(-0.34%) |
Feb 16, 2010 | 46.56 | 46.86 | 46.02 | 46.79 | 8,580,562 | +0.96(+2.10%) |
Feb 12, 2010 | 45.40 | 45.83 | 45.83 | 45.83 | 11,785,135 | -0.18(-0.39%) |
Feb 11, 2010 | 45.16 | 46.11 | 44.44 | 46.01 | 10,310,240 | +0.79(+1.74%) |
Feb 10, 2010 | 45.19 | 45.65 | 44.30 | 45.22 | 9,718,058 | -0.08(-0.17%) |
Feb 09, 2010 | 44.85 | 46.17 | 44.76 | 45.30 | 12,892,399 | +0.98(+2.22%) |
Feb 08, 2010 | 44.21 | 45.24 | 43.74 | 44.31 | 11,199,618 | +0.22(+0.51%) |
Feb 05, 2010 | 44.48 | 44.88 | 42.81 | 44.09 | 16,194,364 | -0.31(-0.70%) |
Feb 04, 2010 | 46.17 | 46.31 | 44.28 | 44.40 | 13,664,226 | -2.48(-5.29%) |
Feb 03, 2010 | 46.69 | 47.51 | 46.58 | 46.88 | 8,601,108 | -0.09(-0.20%) |
Feb 02, 2010 | 46.53 | 47.27 | 46.16 | 46.98 | 11,221,110 | +1.10(+2.40%) |
Feb 01, 2010 | 45.68 | 46.32 | 45.42 | 45.87 | 11,961,894 | +0.79(+1.75%) |
Jan 29, 2010 | 46.46 | 47.02 | 44.68 | 45.09 | 16,780,406 | -0.83(-1.81%) |
Jan 28, 2010 | 46.98 | 47.42 | 45.63 | 45.92 | 12,510,868 | -0.76(-1.63%) |
Jan 27, 2010 | 46.51 | 47.10 | 46.05 | 46.68 | 13,643,760 | -0.04(-0.08%) |
Jan 26, 2010 | 46.36 | 48.13 | 46.02 | 46.71 | 12,816,745 | -0.04(-0.09%) |
Jan 25, 2010 | 46.67 | 47.30 | 45.82 | 46.75 | 13,921,321 | +0.41(+0.87%) |
Jan 22, 2010 | 47.88 | 48.58 | 46.12 | 46.35 | 20,184,624 | -2.18(-4.49%) |
Jan 21, 2010 | 49.04 | 49.37 | 47.97 | 48.53 | 16,290,374 | -0.55(-1.13%) |
Jan 20, 2010 | 49.57 | 49.84 | 48.30 | 49.09 | 15,095,308 | -1.31(-2.59%) |
Jan 19, 2010 | 49.64 | 50.62 | 49.40 | 50.39 | 10,363,923 | +0.07(+0.14%) |
Jan 15, 2010 | 50.60 | 50.32 | 50.32 | 50.32 | 17,714,810 | -0.33(-0.65%) |
Jan 14, 2010 | 49.81 | 51.03 | 49.81 | 50.65 | 10,151,013 | +0.31(+0.62%) |
Jan 13, 2010 | 49.53 | 50.50 | 48.47 | 50.34 | 12,391,890 | +0.90(+1.81%) |
Jan 12, 2010 | 49.16 | 50.24 | 48.88 | 49.44 | 13,241,265 | -0.75(-1.50%) |
Jan 11, 2010 | 50.66 | 50.84 | 49.28 | 50.19 | 14,500,053 | +0.00(+0.00%) |
Jan 08, 2010 | 49.16 | 51.15 | 49.09 | 50.19 | 18,984,596 | +0.81(+1.64%) |
Jan 07, 2010 | 48.66 | 49.60 | 48.46 | 49.38 | 10,837,904 | +0.50(+1.03%) |
Jan 06, 2010 | 47.72 | 48.98 | 47.62 | 48.88 | 14,005,117 | +1.07(+2.23%) |
Jan 05, 2010 | 47.59 | 48.04 | 47.41 | 47.81 | 10,367,038 | +0.13(+0.28%) |
Jan 04, 2010 | 47.17 | 47.74 | 46.98 | 47.68 | 8,123,341 | +1.44(+3.10%) |
Dec 31, 2009 | 46.63 | 46.24 | 46.24 | 46.24 | 4,857,761 | -0.33(-0.72%) |
Dec 30, 2009 | 46.14 | 46.61 | 45.94 | 46.58 | 3,939,248 | +0.26(+0.55%) |
Dec 29, 2009 | 46.89 | 47.09 | 46.02 | 46.32 | 4,759,753 | -0.37(-0.79%) |
Dec 28, 2009 | 46.86 | 47.20 | 46.50 | 46.69 | 5,159,746 | +0.26(+0.57%) |
Dec 24, 2009 | 46.47 | 46.75 | 46.29 | 46.43 | 2,100,563 | +0.09(+0.18%) |
Dec 23, 2009 | 46.18 | 46.83 | 45.86 | 46.34 | 7,667,278 | +0.89(+1.95%) |
Dec 22, 2009 | 45.50 | 46.00 | 45.29 | 45.45 | 6,906,416 | -0.35(-0.76%) |
Dec 21, 2009 | 45.08 | 46.08 | 44.91 | 45.80 | 8,282,740 | +1.08(+2.41%) |
Dec 18, 2009 | 44.90 | 45.23 | 44.51 | 44.72 | 15,352,612 | +0.27(+0.61%) |
Dec 17, 2009 | 44.80 | 45.11 | 44.33 | 44.45 | 8,414,644 | -0.55(-1.23%) |
Dec 16, 2009 | 44.44 | 45.75 | 44.38 | 45.01 | 10,312,827 | +0.79(+1.78%) |
Dec 15, 2009 | 44.13 | 44.82 | 43.87 | 44.22 | 9,301,443 | +0.19(+0.44%) |
Dec 14, 2009 | 44.00 | 44.23 | 43.87 | 44.03 | 6,868,545 | +0.42(+0.96%) |
Dec 11, 2009 | 43.84 | 44.08 | 43.34 | 43.61 | 8,030,396 | -0.07(-0.16%) |
Dec 10, 2009 | 43.12 | 43.76 | 42.76 | 43.68 | 11,437,957 | +1.04(+2.43%) |
Dec 09, 2009 | 42.80 | 43.05 | 41.90 | 42.64 | 13,158,847 | +0.01(+0.03%) |
Dec 08, 2009 | 43.34 | 43.46 | 42.32 | 42.63 | 11,280,631 | -0.97(-2.22%) |
Dec 07, 2009 | 43.34 | 44.18 | 42.89 | 43.59 | 9,647,873 | -0.01(-0.02%) |
Dec 04, 2009 | 44.89 | 45.26 | 43.16 | 43.60 | 12,238,909 | -0.59(-1.33%) |
Dec 03, 2009 | 45.29 | 45.46 | 44.10 | 44.19 | 10,507,596 | -1.27(-2.80%) |
Dec 02, 2009 | 45.72 | 46.11 | 45.11 | 45.46 | 8,227,176 | -0.47(-1.02%) |
Dec 01, 2009 | 45.93 | 46.91 | 45.88 | 45.93 | 12,270,863 | +0.54(+1.19%) |
Nov 30, 2009 | 44.40 | 45.62 | 44.40 | 45.39 | 9,432,984 | +0.53(+1.19%) |
Nov 27, 2009 | 44.50 | 45.11 | 44.15 | 44.86 | 5,831,527 | -1.34(-2.91%) |
Nov 25, 2009 | 46.30 | 46.41 | 45.50 | 46.20 | 10,097,645 | -0.38(-0.81%) |
Nov 24, 2009 | 45.73 | 46.61 | 45.37 | 46.58 | 10,020,406 | +0.66(+1.44%) |
Nov 23, 2009 | 46.17 | 47.02 | 45.72 | 45.92 | 12,002,512 | +0.92(+2.04%) |
Nov 20, 2009 | 45.63 | 45.85 | 44.65 | 45.00 | 11,995,835 | -0.85(-1.86%) |
Nov 19, 2009 | 47.07 | 47.12 | 45.52 | 45.85 | 10,948,792 | -1.54(-3.25%) |
Nov 18, 2009 | 47.85 | 47.97 | 46.90 | 47.39 | 9,485,806 | -0.27(-0.57%) |
Nov 17, 2009 | 47.81 | 48.08 | 47.15 | 47.66 | 12,591,319 | -0.57(-1.18%) |
Nov 16, 2009 | 47.28 | 48.55 | 47.22 | 48.23 | 12,151,128 | +1.68(+3.62%) |
Nov 13, 2009 | 45.76 | 46.76 | 45.33 | 46.55 | 11,230,614 | +0.65(+1.42%) |
Nov 12, 2009 | 46.66 | 47.12 | 45.60 | 45.90 | 8,401,000 | -1.09(-2.33%) |
Nov 11, 2009 | 46.76 | 47.66 | 46.71 | 46.99 | 9,701,624 | +0.54(+1.16%) |
Nov 10, 2009 | 46.09 | 46.75 | 45.73 | 46.45 | 8,793,837 | +0.18(+0.38%) |
Nov 09, 2009 | 46.71 | 46.87 | 45.94 | 46.27 | 18,845,970 | +0.52(+1.13%) |
Nov 06, 2009 | 45.72 | 46.90 | 45.31 | 45.75 | 10,794,678 | -0.25(-0.54%) |
Nov 05, 2009 | 46.09 | 46.57 | 45.75 | 46.00 | 8,936,653 | +0.32(+0.70%) |
Nov 04, 2009 | 46.00 | 46.49 | 45.44 | 45.68 | 11,099,799 | -0.12(-0.26%) |
Nov 03, 2009 | 44.13 | 46.03 | 43.69 | 45.80 | 13,168,517 | +1.25(+2.81%) |
Nov 02, 2009 | 44.42 | 45.58 | 43.83 | 44.55 | 11,892,461 | +0.36(+0.82%) |
Oct 30, 2009 | 45.82 | 45.82 | 43.55 | 44.19 | 17,963,204 | -1.85(-4.01%) |
Oct 29, 2009 | 44.66 | 46.24 | 44.57 | 46.04 | 13,105,465 | +1.80(+4.06%) |
Oct 28, 2009 | 45.71 | 45.72 | 44.12 | 44.24 | 12,668,223 | -1.89(-4.10%) |
Oct 27, 2009 | 45.86 | 46.57 | 45.43 | 46.13 | 13,420,033 | +0.45(+0.98%) |
Oct 26, 2009 | 46.28 | 47.81 | 45.58 | 45.68 | 15,938,498 | -0.64(-1.38%) |
Oct 23, 2009 | 46.75 | 46.88 | 45.47 | 46.32 | 26,418,106 | -2.42(-4.96%) |
Oct 22, 2009 | 48.13 | 48.94 | 47.50 | 48.74 | 15,258,983 | +0.42(+0.87%) |
Oct 21, 2009 | 48.62 | 49.75 | 48.16 | 48.32 | 19,188,160 | -0.82(-1.66%) |
Oct 20, 2009 | 48.75 | 49.36 | 48.67 | 49.13 | 13,988,509 | -1.14(-2.26%) |
Oct 19, 2009 | 49.04 | 50.51 | 48.53 | 50.27 | 13,706,014 | +1.19(+2.43%) |
Oct 16, 2009 | 48.47 | 49.46 | 48.25 | 49.08 | 18,763,442 | +0.21(+0.42%) |
Oct 15, 2009 | 46.73 | 48.99 | 46.68 | 48.87 | 19,241,274 | +1.95(+4.16%) |
Oct 14, 2009 | 46.16 | 47.02 | 46.12 | 46.92 | 12,674,293 | +1.34(+2.95%) |
Oct 13, 2009 | 45.58 | 45.71 | 44.77 | 45.58 | 11,139,599 | -0.05(-0.11%) |
Oct 12, 2009 | 45.68 | 45.94 | 45.05 | 45.63 | 11,615,928 | +0.94(+2.11%) |
Oct 09, 2009 | 44.47 | 44.97 | 44.25 | 44.68 | 10,408,077 | +0.17(+0.38%) |
Oct 08, 2009 | 43.34 | 44.73 | 43.12 | 44.51 | 14,118,900 | +1.16(+2.67%) |
Oct 07, 2009 | 42.23 | 43.54 | 42.14 | 43.35 | 14,662,654 | +1.26(+3.00%) |
Oct 06, 2009 | 41.71 | 42.60 | 41.67 | 42.09 | 10,659,068 | +0.91(+2.21%) |
Oct 05, 2009 | 40.33 | 41.28 | 40.14 | 41.18 | 11,349,221 | +0.80(+1.99%) |
Oct 02, 2009 | 40.03 | 40.59 | 39.79 | 40.37 | 9,652,399 | -0.21(-0.53%) |
Oct 01, 2009 | 42.34 | 42.44 | 40.59 | 40.59 | 14,072,388 | -1.75(-4.14%) |
Sep 30, 2009 | 43.28 | 43.38 | 41.85 | 42.34 | 11,917,359 | -0.58(-1.36%) |
Sep 29, 2009 | 42.95 | 43.44 | 42.64 | 42.93 | 8,221,449 | -0.16(-0.36%) |
Sep 28, 2009 | 42.14 | 43.19 | 41.95 | 43.08 | 5,136,891 | +0.82(+1.95%) |
Sep 25, 2009 | 41.74 | 42.90 | 41.55 | 42.26 | 10,140,691 | +0.23(+0.54%) |
Sep 24, 2009 | 42.87 | 42.98 | 41.65 | 42.03 | 9,723,976 | -0.78(-1.83%) |
Sep 23, 2009 | 43.91 | 44.03 | 42.54 | 42.81 | 11,163,287 | -0.93(-2.13%) |
Sep 22, 2009 | 43.86 | 43.94 | 43.34 | 43.74 | 8,938,683 | +0.55(+1.28%) |
Sep 21, 2009 | 42.95 | 43.34 | 42.48 | 43.19 | 8,002,083 | -0.75(-1.71%) |
Sep 18, 2009 | 44.29 | 44.66 | 43.40 | 43.94 | 13,473,312 | -0.09(-0.21%) |
Sep 17, 2009 | 44.08 | 44.76 | 43.39 | 44.03 | 13,411,547 | +0.56(+1.28%) |
Sep 16, 2009 | 43.37 | 44.47 | 43.17 | 43.48 | 18,392,018 | +0.97(+2.29%) |
Sep 15, 2009 | 42.83 | 42.98 | 41.80 | 42.51 | 13,686,494 | +0.01(+0.03%) |
Sep 14, 2009 | 41.93 | 42.82 | 41.56 | 42.49 | 12,881,671 | -0.41(-0.96%) |
Sep 11, 2009 | 42.49 | 43.88 | 42.38 | 42.90 | 20,987,550 | +1.39(+3.35%) |
Sep 10, 2009 | 40.73 | 41.56 | 40.40 | 41.51 | 10,763,707 | +0.76(+1.87%) |
Sep 09, 2009 | 41.30 | 41.42 | 40.39 | 40.75 | 10,842,456 | -0.53(-1.27%) |
Sep 08, 2009 | 40.45 | 41.50 | 40.23 | 41.28 | 14,249,664 | +1.58(+3.99%) |
Sep 04, 2009 | 38.63 | 39.81 | 38.46 | 39.69 | 8,755,728 | +1.03(+2.66%) |
Sep 03, 2009 | 38.88 | 39.06 | 38.40 | 38.66 | 9,323,306 | +0.26(+0.67%) |
Sep 02, 2009 | 38.51 | 39.02 | 38.31 | 38.41 | 12,494,763 | -0.59(-1.51%) |
Sep 01, 2009 | 39.51 | 40.34 | 38.84 | 39.00 | 18,953,352 | -0.93(-2.33%) |
Aug 31, 2009 | 40.08 | 40.18 | 39.45 | 39.93 | 11,980,733 | -0.82(-2.02%) |
Aug 28, 2009 | 40.86 | 41.19 | 40.35 | 40.75 | 15,138,504 | +0.33(+0.81%) |
Aug 27, 2009 | 40.15 | 40.71 | 39.25 | 40.42 | 13,199,127 | +0.23(+0.57%) |
Aug 26, 2009 | 39.51 | 40.33 | 39.38 | 40.20 | 11,216,368 | +0.32(+0.80%) |
Aug 25, 2009 | 41.16 | 41.26 | 39.64 | 39.88 | 13,531,068 | -0.86(-2.11%) |
Aug 24, 2009 | 40.91 | 41.42 | 40.41 | 40.74 | 13,126,362 | +0.55(+1.38%) |
Aug 21, 2009 | 38.74 | 40.27 | 38.38 | 40.18 | 18,816,750 | +1.96(+5.13%) |
Aug 20, 2009 | 37.88 | 38.35 | 37.63 | 38.22 | 12,195,619 | +0.66(+1.76%) |
Aug 19, 2009 | 36.38 | 37.80 | 36.25 | 37.56 | 11,975,618 | +0.60(+1.61%) |
Aug 18, 2009 | 36.57 | 37.16 | 36.23 | 36.96 | 9,504,302 | +0.64(+1.76%) |
Aug 17, 2009 | 36.94 | 37.05 | 35.89 | 36.33 | 12,896,062 | -1.60(-4.22%) |
Aug 14, 2009 | 39.14 | 39.18 | 37.48 | 37.92 | 12,531,082 | -1.24(-3.17%) |
Aug 13, 2009 | 38.73 | 39.25 | 38.09 | 39.17 | 9,474,177 | +0.89(+2.32%) |
Aug 12, 2009 | 37.61 | 38.71 | 37.48 | 38.28 | 10,986,426 | +0.71(+1.89%) |
Aug 11, 2009 | 37.77 | 37.94 | 37.36 | 37.57 | 9,524,788 | -0.45(-1.18%) |
Aug 10, 2009 | 37.84 | 38.24 | 37.50 | 38.02 | 8,823,020 | +0.18(+0.49%) |
Aug 07, 2009 | 38.62 | 38.90 | 37.24 | 37.83 | 10,622,816 | -0.32(-0.84%) |
Aug 06, 2009 | 38.58 | 38.69 | 37.71 | 38.15 | 9,147,073 | -0.28(-0.74%) |
Aug 05, 2009 | 39.05 | 39.23 | 38.26 | 38.44 | 12,313,091 | -0.64(-1.65%) |
Aug 04, 2009 | 39.32 | 40.00 | 38.89 | 39.08 | 13,585,704 | -0.66(-1.67%) |
Aug 03, 2009 | 38.98 | 40.09 | 38.79 | 39.74 | 13,845,230 | +1.73(+4.56%) |
Jul 31, 2009 | 37.55 | 38.36 | 37.31 | 38.01 | 13,417,732 | +0.05(+0.13%) |
Jul 30, 2009 | 38.11 | 38.61 | 37.33 | 37.96 | 16,243,227 | +0.67(+1.79%) |
Jul 29, 2009 | 38.10 | 38.28 | 37.06 | 37.29 | 17,439,800 | -1.50(-3.86%) |
Jul 28, 2009 | 39.65 | 39.65 | 37.94 | 38.79 | 15,483,116 | -1.23(-3.07%) |
Jul 27, 2009 | 40.35 | 40.84 | 39.65 | 40.02 | 10,058,607 | -0.72(-1.76%) |
Jul 24, 2009 | 40.85 | 40.90 | 39.16 | 40.74 | 17,634,232 | -0.31(-0.74%) |
Jul 23, 2009 | 39.33 | 41.34 | 39.09 | 41.04 | 15,191,488 | +1.75(+4.47%) |
Jul 22, 2009 | 40.13 | 40.21 | 39.18 | 39.29 | 14,537,850 | -1.21(-2.98%) |
Jul 21, 2009 | 40.80 | 41.14 | 39.79 | 40.50 | 14,108,828 | +0.09(+0.21%) |
Jul 20, 2009 | 40.20 | 40.72 | 39.37 | 40.41 | 14,240,114 | +0.62(+1.55%) |
Jul 17, 2009 | 39.36 | 39.95 | 38.98 | 39.79 | 13,751,129 | +0.38(+0.96%) |
Jul 16, 2009 | 38.64 | 39.62 | 38.29 | 39.42 | 11,362,504 | +0.65(+1.69%) |
Jul 15, 2009 | 37.51 | 38.93 | 37.50 | 38.76 | 16,516,838 | +1.94(+5.27%) |
Jul 14, 2009 | 36.87 | 37.26 | 36.46 | 36.82 | 10,304,725 | +0.60(+1.65%) |
Jul 13, 2009 | 35.74 | 36.27 | 34.94 | 36.23 | 12,716,011 | +0.34(+0.95%) |
Jul 10, 2009 | 35.15 | 36.13 | 35.04 | 35.88 | 12,402,633 | +0.21(+0.58%) |
Jul 09, 2009 | 35.64 | 36.36 | 35.01 | 35.68 | 15,270,446 | +0.27(+0.76%) |
Jul 08, 2009 | 35.11 | 35.57 | 34.19 | 35.41 | 18,130,580 | +0.45(+1.30%) |
Jul 07, 2009 | 36.48 | 36.67 | 34.83 | 34.95 | 16,398,231 | -1.60(-4.37%) |
Jul 06, 2009 | 36.02 | 36.62 | 35.77 | 36.55 | 16,883,122 | -0.78(-2.09%) |
Jul 02, 2009 | 37.63 | 37.64 | 36.36 | 37.33 | 12,970,804 | -1.23(-3.19%) |
Jul 01, 2009 | 39.14 | 39.59 | 38.49 | 38.56 | 11,181,618 | +0.12(+0.31%) |
Jun 30, 2009 | 39.07 | 39.52 | 37.69 | 38.44 | 15,228,558 | -0.61(-1.56%) |
Jun 29, 2009 | 39.22 | 39.42 | 38.53 | 39.05 | 11,907,762 | +0.35(+0.90%) |
Jun 26, 2009 | 39.00 | 39.32 | 38.55 | 38.71 | 22,220,230 | -0.62(-1.57%) |
Jun 25, 2009 | 38.29 | 39.48 | 38.12 | 39.32 | 13,755,035 | +1.34(+3.54%) |
Jun 24, 2009 | 38.10 | 38.65 | 37.58 | 37.98 | 11,295,330 | +0.11(+0.30%) |
Jun 23, 2009 | 37.55 | 38.17 | 36.91 | 37.87 | 12,869,569 | +0.70(+1.87%) |
Jun 22, 2009 | 38.61 | 38.61 | 36.79 | 37.17 | 15,520,707 | -2.15(-5.47%) |
Jun 19, 2009 | 40.05 | 40.14 | 38.88 | 39.32 | 15,870,763 | -0.28(-0.72%) |
Jun 18, 2009 | 39.68 | 40.26 | 39.25 | 39.61 | 9,377,403 | -0.16(-0.41%) |
Jun 17, 2009 | 40.10 | 40.25 | 39.32 | 39.77 | 16,373,344 | -0.70(-1.74%) |
Jun 16, 2009 | 42.28 | 42.48 | 40.35 | 40.47 | 12,739,536 | -1.15(-2.76%) |
Jun 15, 2009 | 42.09 | 42.17 | 40.71 | 41.63 | 11,714,748 | -1.19(-2.79%) |
Jun 12, 2009 | 43.31 | 43.47 | 42.07 | 42.82 | 15,538,433 | -1.36(-3.07%) |
Jun 11, 2009 | 42.48 | 45.31 | 42.03 | 44.18 | 24,123,398 | +2.07(+4.91%) |
Jun 10, 2009 | 42.53 | 42.73 | 41.09 | 42.11 | 14,978,918 | +0.30(+0.71%) |
Jun 09, 2009 | 41.26 | 42.19 | 41.00 | 41.81 | 12,764,794 | +1.08(+2.65%) |
Jun 08, 2009 | 40.27 | 41.02 | 39.55 | 40.73 | 11,428,401 | +0.04(+0.10%) |
Jun 05, 2009 | 41.92 | 42.12 | 40.24 | 40.69 | 12,094,029 | -0.74(-1.78%) |
Jun 04, 2009 | 40.94 | 41.76 | 40.40 | 41.43 | 12,989,718 | +1.01(+2.50%) |
Jun 03, 2009 | 41.25 | 41.49 | 39.70 | 40.42 | 16,589,872 | -1.63(-3.87%) |
Jun 02, 2009 | 41.78 | 42.39 | 41.29 | 42.04 | 13,554,703 | +0.01(+0.02%) |