Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 39.73 | 39.36 | 39.36 | 39.36 | 32,663,966 | -0.33(-0.84%) |
Dec 30, 2009 | 39.66 | 39.80 | 39.47 | 39.69 | 34,410,964 | -0.04(-0.10%) |
Dec 29, 2009 | 39.99 | 40.05 | 39.71 | 39.73 | 34,627,608 | -0.14(-0.35%) |
Dec 28, 2009 | 39.87 | 39.89 | 39.67 | 39.87 | 34,123,480 | +0.24(+0.61%) |
Dec 24, 2009 | 39.45 | 39.68 | 39.34 | 39.63 | 14,119,432 | +0.23(+0.59%) |
Dec 23, 2009 | 39.68 | 39.70 | 39.36 | 39.40 | 32,848,582 | -0.18(-0.45%) |
Dec 22, 2009 | 39.60 | 39.95 | 39.54 | 39.58 | 48,412,592 | +0.04(+0.09%) |
Dec 21, 2009 | 39.52 | 39.68 | 39.37 | 39.54 | 59,722,796 | +0.17(+0.44%) |
Dec 18, 2009 | 39.57 | 39.71 | 39.04 | 39.37 | 109,137,712 | -0.01(-0.01%) |
Dec 17, 2009 | 39.45 | 39.75 | 39.32 | 39.37 | 80,765,144 | -0.77(-1.93%) |
Dec 16, 2009 | 40.16 | 40.17 | 39.49 | 40.15 | 100,061,120 | +0.23(+0.56%) |
Dec 15, 2009 | 40.38 | 40.46 | 39.72 | 39.92 | 94,289,808 | -0.30(-0.75%) |
Dec 14, 2009 | 40.23 | 40.34 | 39.99 | 40.22 | 158,437,552 | -1.81(-4.31%) |
Dec 11, 2009 | 42.07 | 42.22 | 41.74 | 42.03 | 29,679,174 | +0.25(+0.59%) |
Dec 10, 2009 | 42.32 | 42.46 | 41.68 | 41.79 | 40,585,132 | -0.23(-0.54%) |
Dec 09, 2009 | 42.13 | 42.45 | 41.61 | 42.01 | 29,851,290 | -0.09(-0.22%) |
Dec 08, 2009 | 42.40 | 42.42 | 41.79 | 42.10 | 32,041,206 | -0.47(-1.11%) |
Dec 07, 2009 | 42.68 | 43.13 | 42.47 | 42.58 | 30,902,366 | -0.28(-0.65%) |
Dec 04, 2009 | 43.69 | 43.85 | 42.66 | 42.85 | 41,064,752 | -0.43(-0.99%) |
Dec 03, 2009 | 43.62 | 43.73 | 43.23 | 43.28 | 30,931,862 | -0.46(-1.06%) |
Dec 02, 2009 | 43.85 | 44.04 | 43.49 | 43.74 | 25,620,100 | -0.14(-0.33%) |
Dec 01, 2009 | 43.86 | 44.00 | 43.45 | 43.89 | 30,105,490 | +0.56(+1.29%) |
Nov 30, 2009 | 42.99 | 43.49 | 42.91 | 43.33 | 37,141,224 | +0.12(+0.27%) |
Nov 27, 2009 | 43.08 | 43.51 | 42.91 | 43.21 | 20,973,778 | -0.92(-2.09%) |
Nov 25, 2009 | 43.86 | 44.18 | 43.67 | 44.14 | 22,991,068 | +0.87(+2.01%) |
Nov 24, 2009 | 43.69 | 43.86 | 43.17 | 43.26 | 29,664,328 | -0.43(-0.98%) |
Nov 23, 2009 | 43.54 | 43.84 | 43.47 | 43.69 | 32,828,108 | +0.76(+1.77%) |
Nov 20, 2009 | 42.93 | 43.18 | 42.73 | 42.93 | 33,387,476 | -0.16(-0.36%) |
Nov 19, 2009 | 43.15 | 43.23 | 42.74 | 43.08 | 29,894,806 | -0.36(-0.82%) |
Nov 18, 2009 | 43.43 | 43.52 | 43.12 | 43.44 | 28,840,654 | +0.14(+0.32%) |
Nov 17, 2009 | 43.13 | 43.38 | 42.99 | 43.30 | 39,718,184 | +0.35(+0.81%) |
Nov 16, 2009 | 42.51 | 43.10 | 42.32 | 42.96 | 36,950,280 | +1.13(+2.70%) |
Nov 13, 2009 | 41.65 | 42.22 | 41.40 | 41.83 | 25,056,420 | +0.33(+0.79%) |
Nov 12, 2009 | 41.95 | 42.16 | 41.39 | 41.50 | 28,739,992 | -0.58(-1.39%) |
Nov 11, 2009 | 42.16 | 42.38 | 41.86 | 42.08 | 24,946,092 | +0.17(+0.41%) |
Nov 10, 2009 | 41.82 | 42.27 | 41.82 | 41.91 | 27,196,152 | -0.14(-0.33%) |
Nov 09, 2009 | 42.11 | 42.23 | 41.82 | 42.05 | 29,124,324 | +0.16(+0.37%) |
Nov 06, 2009 | 41.45 | 41.95 | 41.27 | 41.89 | 31,507,904 | +0.03(+0.07%) |
Nov 05, 2009 | 41.53 | 41.99 | 41.31 | 41.86 | 28,130,430 | +0.71(+1.73%) |
Nov 04, 2009 | 41.60 | 41.86 | 41.00 | 41.15 | 39,491,084 | -0.25(-0.61%) |
Nov 03, 2009 | 41.16 | 41.73 | 41.07 | 41.41 | 35,569,480 | -0.24(-0.57%) |
Nov 02, 2009 | 41.58 | 42.05 | 41.07 | 41.64 | 35,388,940 | +0.28(+0.67%) |
Oct 30, 2009 | 42.35 | 42.61 | 41.01 | 41.37 | 55,748,664 | -1.32(-3.10%) |
Oct 29, 2009 | 41.88 | 42.71 | 41.61 | 42.69 | 52,101,448 | +0.07(+0.16%) |
Oct 28, 2009 | 43.01 | 43.26 | 42.62 | 42.62 | 45,647,084 | -0.62(-1.43%) |
Oct 27, 2009 | 42.31 | 43.29 | 42.31 | 43.23 | 52,572,672 | +0.97(+2.29%) |
Oct 26, 2009 | 42.60 | 43.24 | 42.21 | 42.27 | 47,002,112 | -0.20(-0.46%) |
Oct 23, 2009 | 42.51 | 42.57 | 42.19 | 42.46 | 35,817,204 | -0.50(-1.17%) |
Oct 22, 2009 | 42.14 | 43.08 | 42.14 | 42.96 | 45,088,224 | +0.65(+1.54%) |
Oct 21, 2009 | 41.93 | 42.88 | 41.85 | 42.31 | 40,022,620 | +0.17(+0.40%) |
Oct 20, 2009 | 41.81 | 42.20 | 41.78 | 42.14 | 34,738,396 | -0.35(-0.82%) |
Oct 19, 2009 | 42.22 | 42.69 | 42.13 | 42.49 | 35,353,632 | +0.29(+0.68%) |
Oct 16, 2009 | 41.98 | 42.33 | 41.73 | 42.20 | 40,815,496 | +0.10(+0.25%) |
Oct 15, 2009 | 41.27 | 42.13 | 41.27 | 42.10 | 41,746,496 | +0.63(+1.53%) |
Oct 14, 2009 | 40.89 | 41.49 | 40.83 | 41.46 | 43,810,512 | +0.91(+2.25%) |
Oct 13, 2009 | 40.55 | 40.63 | 40.12 | 40.55 | 33,500,568 | +0.08(+0.19%) |
Oct 12, 2009 | 40.41 | 40.69 | 40.08 | 40.48 | 28,126,968 | +0.50(+1.24%) |
Oct 09, 2009 | 39.80 | 39.98 | 39.61 | 39.98 | 23,465,366 | +0.13(+0.32%) |
Oct 08, 2009 | 39.81 | 40.00 | 39.65 | 39.85 | 33,318,844 | +0.22(+0.55%) |
Oct 07, 2009 | 39.52 | 39.78 | 39.22 | 39.63 | 26,513,388 | +0.01(+0.01%) |
Oct 06, 2009 | 39.25 | 39.88 | 39.12 | 39.63 | 36,675,088 | +0.62(+1.60%) |
Oct 05, 2009 | 38.55 | 39.12 | 38.16 | 39.00 | 37,863,428 | +0.58(+1.50%) |
Oct 02, 2009 | 38.65 | 38.74 | 38.38 | 38.43 | 35,482,280 | -0.40(-1.03%) |
Oct 01, 2009 | 39.47 | 39.54 | 38.72 | 38.83 | 43,189,984 | -0.77(-1.95%) |
Sep 30, 2009 | 39.81 | 39.96 | 39.27 | 39.60 | 46,985,964 | -0.27(-0.67%) |
Sep 29, 2009 | 40.03 | 40.23 | 39.80 | 39.86 | 25,461,796 | -0.41(-1.02%) |
Sep 28, 2009 | 39.71 | 40.31 | 39.62 | 40.27 | 23,046,588 | +0.62(+1.57%) |
Sep 25, 2009 | 39.74 | 40.14 | 39.48 | 39.65 | 28,511,232 | -0.13(-0.33%) |
Sep 24, 2009 | 39.82 | 40.03 | 39.45 | 39.78 | 37,350,152 | -0.04(-0.10%) |
Sep 23, 2009 | 40.33 | 40.60 | 39.74 | 39.82 | 36,209,404 | -0.48(-1.19%) |
Sep 22, 2009 | 40.42 | 40.48 | 40.23 | 40.30 | 25,230,074 | +0.15(+0.37%) |
Sep 21, 2009 | 39.91 | 40.22 | 39.82 | 40.15 | 31,159,418 | -0.24(-0.60%) |
Sep 18, 2009 | 40.56 | 40.68 | 40.22 | 40.40 | 74,940,904 | +0.09(+0.21%) |
Sep 17, 2009 | 40.37 | 40.66 | 40.29 | 40.31 | 36,360,832 | +0.33(+0.82%) |
Sep 16, 2009 | 40.32 | 40.62 | 39.93 | 39.98 | 38,378,232 | -0.13(-0.32%) |
Sep 15, 2009 | 40.51 | 40.51 | 40.08 | 40.11 | 33,744,348 | -0.29(-0.73%) |
Sep 14, 2009 | 39.89 | 40.57 | 39.85 | 40.40 | 30,291,518 | +0.01(+0.03%) |
Sep 11, 2009 | 40.91 | 41.02 | 40.26 | 40.39 | 30,270,452 | -0.39(-0.95%) |
Sep 10, 2009 | 40.88 | 41.00 | 40.63 | 40.78 | 33,227,582 | +0.09(+0.21%) |
Sep 09, 2009 | 40.86 | 41.01 | 40.45 | 40.69 | 34,050,332 | -0.09(-0.21%) |
Sep 08, 2009 | 40.31 | 40.96 | 40.23 | 40.78 | 38,058,784 | +0.85(+2.12%) |
Sep 04, 2009 | 39.37 | 40.00 | 39.32 | 39.93 | 26,262,770 | +0.53(+1.35%) |
Sep 03, 2009 | 39.52 | 39.62 | 39.15 | 39.40 | 26,251,050 | +0.05(+0.12%) |
Sep 02, 2009 | 39.45 | 39.77 | 39.32 | 39.35 | 28,269,038 | -0.13(-0.34%) |
Sep 01, 2009 | 39.78 | 40.11 | 39.31 | 39.48 | 42,230,672 | -0.43(-1.07%) |
Aug 31, 2009 | 40.08 | 40.31 | 39.80 | 39.91 | 42,168,164 | -0.56(-1.38%) |
Aug 28, 2009 | 41.09 | 41.09 | 40.37 | 40.47 | 30,695,962 | -0.43(-1.04%) |
Aug 27, 2009 | 41.02 | 41.08 | 40.40 | 40.90 | 37,070,240 | -0.29(-0.71%) |
Aug 26, 2009 | 40.43 | 41.25 | 40.34 | 41.19 | 32,526,584 | +0.40(+0.98%) |
Aug 25, 2009 | 41.38 | 41.49 | 40.72 | 40.79 | 36,702,984 | -0.36(-0.87%) |
Aug 24, 2009 | 40.42 | 41.35 | 40.36 | 41.15 | 44,359,316 | +0.80(+1.97%) |
Aug 21, 2009 | 40.08 | 40.40 | 39.95 | 40.35 | 45,336,988 | +0.77(+1.94%) |
Aug 20, 2009 | 39.30 | 39.70 | 39.17 | 39.59 | 29,882,802 | +0.34(+0.87%) |
Aug 19, 2009 | 38.14 | 39.36 | 38.14 | 39.25 | 49,263,516 | +0.87(+2.27%) |
Aug 18, 2009 | 38.50 | 38.56 | 38.24 | 38.38 | 37,285,464 | -0.27(-0.69%) |
Aug 17, 2009 | 38.88 | 38.88 | 38.39 | 38.64 | 42,167,548 | -0.73(-1.84%) |
Aug 14, 2009 | 39.55 | 39.63 | 39.04 | 39.37 | 33,317,562 | -0.31(-0.79%) |
Aug 13, 2009 | 39.95 | 39.95 | 39.34 | 39.68 | 35,060,408 | -0.21(-0.52%) |
Aug 12, 2009 | 39.38 | 40.14 | 39.33 | 39.89 | 33,237,618 | +0.57(+1.44%) |
Aug 11, 2009 | 39.65 | 39.70 | 39.22 | 39.32 | 29,362,720 | -0.61(-1.52%) |
Aug 10, 2009 | 39.89 | 40.23 | 39.84 | 39.93 | 28,126,344 | -0.17(-0.42%) |
Aug 07, 2009 | 40.41 | 40.63 | 40.03 | 40.10 | 31,261,562 | -0.15(-0.37%) |
Aug 06, 2009 | 40.41 | 40.42 | 40.06 | 40.25 | 30,095,468 | -0.17(-0.43%) |
Aug 05, 2009 | 40.68 | 40.68 | 40.18 | 40.42 | 35,256,748 | -0.33(-0.81%) |
Aug 04, 2009 | 40.55 | 40.77 | 40.40 | 40.75 | 32,247,572 | +0.07(+0.18%) |
Aug 03, 2009 | 40.96 | 41.21 | 40.57 | 40.67 | 42,894,084 | +0.05(+0.12%) |
Jul 31, 2009 | 40.61 | 40.69 | 40.07 | 40.63 | 48,635,664 | -0.19(-0.47%) |
Jul 30, 2009 | 40.57 | 41.28 | 40.35 | 40.82 | 65,566,356 | -0.41(-0.99%) |
Jul 29, 2009 | 41.02 | 41.31 | 40.57 | 41.23 | 41,757,472 | -0.27(-0.64%) |
Jul 28, 2009 | 41.49 | 41.84 | 41.04 | 41.49 | 39,927,252 | -0.40(-0.95%) |
Jul 27, 2009 | 41.80 | 42.01 | 41.41 | 41.89 | 30,078,744 | +0.17(+0.40%) |
Jul 24, 2009 | 41.19 | 41.77 | 41.13 | 41.72 | 31,508,732 | +0.39(+0.95%) |
Jul 23, 2009 | 40.30 | 41.41 | 40.25 | 41.33 | 46,993,292 | +0.93(+2.31%) |
Jul 22, 2009 | 40.33 | 40.82 | 40.12 | 40.40 | 42,923,624 | -0.28(-0.68%) |
Jul 21, 2009 | 40.07 | 40.70 | 40.01 | 40.67 | 44,953,988 | +0.88(+2.22%) |
Jul 20, 2009 | 39.89 | 40.04 | 39.32 | 39.79 | 36,863,052 | +0.24(+0.61%) |
Jul 17, 2009 | 39.42 | 39.68 | 39.16 | 39.55 | 44,689,348 | +0.03(+0.09%) |
Jul 16, 2009 | 39.36 | 39.71 | 38.95 | 39.51 | 40,792,184 | +0.01(+0.03%) |
Jul 15, 2009 | 38.79 | 39.54 | 38.61 | 39.50 | 51,383,916 | +1.28(+3.35%) |
Jul 14, 2009 | 38.21 | 38.29 | 37.78 | 38.22 | 39,640,220 | +0.30(+0.79%) |
Jul 13, 2009 | 37.26 | 37.94 | 37.23 | 37.92 | 54,848,996 | +0.33(+0.89%) |
Jul 10, 2009 | 37.57 | 37.75 | 37.37 | 37.58 | 44,911,316 | -0.49(-1.29%) |
Jul 09, 2009 | 38.55 | 38.65 | 37.93 | 38.08 | 39,453,404 | -0.17(-0.44%) |
Jul 08, 2009 | 38.42 | 38.74 | 37.80 | 38.24 | 52,066,192 | -0.17(-0.45%) |
Jul 07, 2009 | 39.02 | 39.14 | 38.31 | 38.42 | 43,409,936 | -0.89(-2.26%) |
Jul 06, 2009 | 39.06 | 39.33 | 38.30 | 39.30 | 51,591,300 | -0.23(-0.57%) |
Jul 02, 2009 | 40.15 | 40.24 | 39.25 | 39.53 | 39,757,072 | -1.19(-2.93%) |
Jul 01, 2009 | 40.79 | 41.27 | 40.64 | 40.72 | 39,068,428 | +0.38(+0.93%) |
Jun 30, 2009 | 40.75 | 40.96 | 39.89 | 40.35 | 47,369,484 | -0.39(-0.95%) |
Jun 29, 2009 | 40.08 | 40.85 | 39.90 | 40.74 | 42,202,676 | +0.88(+2.22%) |
Jun 26, 2009 | 40.21 | 40.28 | 39.74 | 39.85 | 47,929,488 | -0.48(-1.19%) |
Jun 25, 2009 | 39.63 | 40.42 | 39.57 | 40.33 | 53,540,228 | +0.83(+2.09%) |
Jun 24, 2009 | 40.00 | 40.18 | 39.35 | 39.51 | 36,144,872 | -0.29(-0.73%) |
Jun 23, 2009 | 39.99 | 40.19 | 39.54 | 39.80 | 41,836,740 | +0.06(+0.16%) |
Jun 22, 2009 | 40.46 | 40.50 | 39.65 | 39.73 | 49,203,468 | -1.28(-3.11%) |
Jun 19, 2009 | 41.47 | 41.56 | 40.64 | 41.01 | 74,102,456 | -0.23(-0.55%) |
Jun 18, 2009 | 41.11 | 41.61 | 41.07 | 41.23 | 35,924,816 | +0.01(+0.03%) |
Jun 17, 2009 | 41.01 | 41.43 | 40.89 | 41.22 | 51,851,104 | -0.12(-0.29%) |
Jun 16, 2009 | 42.33 | 42.38 | 41.31 | 41.34 | 41,962,000 | -0.68(-1.62%) |
Jun 15, 2009 | 41.92 | 42.11 | 41.70 | 42.02 | 48,290,900 | -0.56(-1.31%) |
Jun 12, 2009 | 42.38 | 42.80 | 42.19 | 42.58 | 37,595,196 | -0.16(-0.36%) |
Jun 11, 2009 | 42.71 | 43.19 | 42.20 | 42.74 | 53,463,720 | +0.12(+0.28%) |
Jun 10, 2009 | 42.69 | 42.78 | 42.04 | 42.62 | 47,404,872 | +0.42(+0.98%) |
Jun 09, 2009 | 42.46 | 42.61 | 41.77 | 42.20 | 37,982,744 | -0.03(-0.07%) |
Jun 08, 2009 | 42.00 | 42.53 | 41.60 | 42.23 | 40,370,608 | +0.12(+0.27%) |
Jun 05, 2009 | 42.28 | 42.42 | 41.57 | 42.12 | 45,886,264 | -0.01(-0.01%) |
Jun 04, 2009 | 41.94 | 42.16 | 41.60 | 42.12 | 44,934,024 | +0.52(+1.25%) |
Jun 03, 2009 | 41.78 | 41.82 | 41.17 | 41.60 | 51,554,924 | -0.48(-1.15%) |
Jun 02, 2009 | 41.23 | 42.25 | 41.23 | 42.09 | 49,685,824 | +0.67(+1.62%) |
Jun 01, 2009 | 40.67 | 41.58 | 40.55 | 41.42 | 55,104,720 | +1.39(+3.47%) |
May 29, 2009 | 40.29 | 40.55 | 39.80 | 40.03 | 57,510,144 | +0.07(+0.17%) |
May 28, 2009 | 39.56 | 40.29 | 39.32 | 39.96 | 48,167,828 | +0.54(+1.36%) |
May 27, 2009 | 40.29 | 40.76 | 39.34 | 39.42 | 39,868,408 | -0.87(-2.16%) |
May 26, 2009 | 39.47 | 40.37 | 39.19 | 40.29 | 50,948,776 | +0.57(+1.42%) |
May 22, 2009 | 39.60 | 40.22 | 39.47 | 39.73 | 32,268,970 | +0.25(+0.64%) |
May 21, 2009 | 39.66 | 39.81 | 39.24 | 39.47 | 41,633,532 | -0.70(-1.75%) |
May 20, 2009 | 40.58 | 41.20 | 40.03 | 40.18 | 49,467,664 | -0.53(-1.29%) |
May 19, 2009 | 40.58 | 41.05 | 40.44 | 40.70 | 36,127,768 | +0.01(+0.03%) |
May 18, 2009 | 40.25 | 40.84 | 40.11 | 40.69 | 43,418,880 | +0.80(+2.01%) |
May 15, 2009 | 40.00 | 40.26 | 39.59 | 39.89 | 46,286,284 | -0.38(-0.93%) |
May 14, 2009 | 40.12 | 40.45 | 37.86 | 40.26 | 36,901,532 | -0.01(-0.01%) |
May 13, 2009 | 40.39 | 40.73 | 40.07 | 40.27 | 45,068,836 | -0.15(-0.37%) |
May 12, 2009 | 40.27 | 41.09 | 40.14 | 40.42 | 49,096,828 | +0.44(+1.10%) |
May 11, 2009 | 40.10 | 40.19 | 39.73 | 39.98 | 41,090,456 | -0.88(-2.16%) |
May 08, 2009 | 40.05 | 41.11 | 40.05 | 40.86 | 62,179,824 | +1.08(+2.71%) |
May 07, 2009 | 39.82 | 39.85 | 39.03 | 39.78 | 56,382,264 | +0.20(+0.51%) |
May 06, 2009 | 39.27 | 39.59 | 38.92 | 39.58 | 53,372,656 | +0.54(+1.37%) |
May 05, 2009 | 39.29 | 39.43 | 38.76 | 39.04 | 34,497,072 | -0.32(-0.81%) |
May 04, 2009 | 39.54 | 39.77 | 39.06 | 39.36 | 47,311,040 | +0.11(+0.28%) |
May 01, 2009 | 38.74 | 39.28 | 38.14 | 39.25 | 47,450,168 | +0.77(+2.01%) |
Apr 30, 2009 | 39.62 | 39.67 | 38.22 | 38.48 | 60,713,356 | -0.93(-2.36%) |
Apr 29, 2009 | 38.85 | 39.61 | 38.73 | 39.41 | 50,177,264 | +0.61(+1.58%) |
Apr 28, 2009 | 37.72 | 39.09 | 37.72 | 38.80 | 47,510,608 | +0.63(+1.65%) |
Apr 27, 2009 | 37.68 | 38.47 | 37.54 | 38.17 | 46,056,464 | -0.25(-0.66%) |
Apr 24, 2009 | 38.21 | 38.67 | 38.04 | 38.42 | 56,054,884 | +0.50(+1.31%) |
Apr 23, 2009 | 37.69 | 37.95 | 37.23 | 37.93 | 50,615,876 | +0.55(+1.48%) |
Apr 22, 2009 | 37.88 | 38.00 | 37.26 | 37.37 | 53,843,644 | -0.85(-2.22%) |
Apr 21, 2009 | 37.68 | 38.25 | 37.44 | 38.22 | 55,849,984 | +0.54(+1.42%) |
Apr 20, 2009 | 38.10 | 38.33 | 37.62 | 37.68 | 55,227,020 | -0.84(-2.19%) |
Apr 17, 2009 | 39.15 | 39.28 | 38.43 | 38.53 | 56,495,652 | -0.38(-0.98%) |
Apr 16, 2009 | 39.60 | 39.60 | 38.57 | 38.91 | 48,367,104 | -0.42(-1.07%) |
Apr 15, 2009 | 39.01 | 39.54 | 38.80 | 39.33 | 42,528,216 | +0.25(+0.65%) |
Apr 14, 2009 | 38.81 | 39.20 | 38.29 | 39.07 | 56,663,088 | -0.18(-0.47%) |
Apr 13, 2009 | 39.62 | 39.86 | 39.11 | 39.26 | 48,356,788 | -1.05(-2.61%) |
Apr 09, 2009 | 40.37 | 40.64 | 39.99 | 40.31 | 46,556,480 | +0.51(+1.28%) |
Apr 08, 2009 | 39.58 | 40.16 | 39.18 | 39.80 | 45,086,620 | +0.14(+0.36%) |
Apr 07, 2009 | 39.84 | 39.97 | 39.26 | 39.66 | 48,574,936 | -0.77(-1.91%) |
Apr 06, 2009 | 40.20 | 40.65 | 39.83 | 40.43 | 47,115,224 | -0.23(-0.55%) |
Apr 03, 2009 | 40.26 | 40.86 | 40.05 | 40.66 | 46,279,024 | +0.11(+0.27%) |
Apr 02, 2009 | 40.82 | 41.06 | 40.23 | 40.55 | 66,120,756 | +0.59(+1.47%) |
Apr 01, 2009 | 38.69 | 40.10 | 38.38 | 39.96 | 68,225,080 | +0.65(+1.66%) |
Mar 31, 2009 | 39.85 | 40.02 | 39.10 | 39.30 | 71,253,832 | -0.31(-0.77%) |
Mar 30, 2009 | 39.56 | 39.73 | 39.00 | 39.61 | 55,809,576 | -1.50(-3.65%) |
Mar 26, 2009 | 40.79 | 41.26 | 40.30 | 41.11 | 65,374,880 | +0.62(+1.52%) |
Mar 25, 2009 | 40.23 | 41.08 | 39.69 | 40.49 | 63,654,680 | +0.45(+1.12%) |
Mar 24, 2009 | 40.17 | 40.80 | 39.91 | 40.04 | 55,643,512 | -0.66(-1.63%) |
Mar 23, 2009 | 39.77 | 40.87 | 39.59 | 40.71 | 89,661,400 | +2.56(+6.72%) |
Mar 20, 2009 | 39.62 | 40.08 | 37.90 | 38.14 | 116,541,184 | -1.57(-3.95%) |
Mar 19, 2009 | 40.63 | 40.65 | 39.21 | 39.71 | 66,863,968 | -0.21(-0.52%) |
Mar 18, 2009 | 39.54 | 40.40 | 38.59 | 39.92 | 72,577,696 | +0.05(+0.12%) |
Mar 17, 2009 | 38.56 | 39.92 | 38.30 | 39.88 | 53,432,712 | +1.22(+3.17%) |
Mar 16, 2009 | 38.69 | 39.38 | 38.42 | 38.65 | 58,204,684 | -0.13(-0.34%) |
Mar 13, 2009 | 38.89 | 39.03 | 38.31 | 38.79 | 0 | +0.03(+0.07%) |
Mar 12, 2009 | 38.10 | 38.95 | 37.93 | 38.76 | 70,051,192 | +0.80(+2.10%) |
Mar 11, 2009 | 38.89 | 39.22 | 37.72 | 37.96 | 64,916,520 | -0.94(-2.40%) |
Mar 10, 2009 | 37.86 | 38.95 | 37.71 | 38.89 | 89,528,696 | +1.63(+4.37%) |
Mar 09, 2009 | 36.29 | 38.08 | 36.29 | 37.27 | 74,028,976 | +0.31(+0.84%) |
Mar 06, 2009 | 36.35 | 37.28 | 35.70 | 36.96 | 0 | +1.04(+2.91%) |
Mar 05, 2009 | 37.04 | 37.27 | 35.86 | 35.91 | 87,057,728 | -2.00(-5.27%) |
Mar 04, 2009 | 37.84 | 38.40 | 37.39 | 37.91 | 89,258,624 | +0.15(+0.40%) |
Mar 02, 2009 | 38.67 | 38.92 | 37.67 | 37.76 | 94,995,088 | -1.43(-3.65%) |
Feb 27, 2009 | 40.28 | 40.53 | 39.19 | 39.19 | 0 | -1.81(-4.41%) |
Feb 26, 2009 | 41.42 | 42.41 | 40.90 | 41.00 | 64,475,664 | -0.59(-1.42%) |
Feb 25, 2009 | 41.21 | 42.42 | 40.69 | 41.58 | 96,109,384 | -0.02(-0.06%) |
Feb 24, 2009 | 40.24 | 41.72 | 40.20 | 41.61 | 84,704,008 | +1.61(+4.03%) |
Feb 23, 2009 | 41.70 | 42.02 | 39.86 | 40.00 | 69,851,800 | -1.11(-2.71%) |
Feb 20, 2009 | 40.94 | 41.68 | 40.52 | 41.11 | 74,176,744 | -0.54(-1.29%) |
Feb 19, 2009 | 41.48 | 42.11 | 41.42 | 41.65 | 54,115,564 | +0.13(+0.31%) |
Feb 18, 2009 | 41.27 | 41.89 | 41.13 | 41.52 | 59,479,472 | +0.38(+0.93%) |
Feb 17, 2009 | 41.97 | 42.08 | 41.07 | 41.14 | 72,497,960 | -1.91(-4.44%) |
Feb 13, 2009 | 43.28 | 43.62 | 42.96 | 43.05 | 52,651,368 | -0.36(-0.84%) |
Feb 12, 2009 | 42.46 | 43.43 | 41.96 | 43.41 | 74,255,904 | +0.37(+0.86%) |
Feb 11, 2009 | 44.22 | 44.31 | 42.48 | 43.04 | 82,991,696 | -0.90(-2.05%) |
Feb 10, 2009 | 45.76 | 45.94 | 43.69 | 43.94 | 75,951,640 | -1.93(-4.20%) |
Feb 09, 2009 | 46.40 | 46.46 | 45.42 | 45.87 | 48,103,208 | -0.50(-1.07%) |
Feb 06, 2009 | 45.49 | 46.46 | 45.42 | 46.37 | 63,075,028 | +0.32(+0.70%) |
Feb 05, 2009 | 44.77 | 46.13 | 44.11 | 46.05 | 68,609,536 | +1.22(+2.73%) |
Feb 04, 2009 | 45.34 | 45.53 | 44.47 | 44.82 | 51,291,928 | -0.27(-0.59%) |
Feb 03, 2009 | 44.35 | 45.39 | 44.25 | 45.09 | 68,562,544 | +0.83(+1.86%) |
Feb 02, 2009 | 43.90 | 44.51 | 43.67 | 44.26 | 62,570,480 | +0.12(+0.27%) |
Jan 30, 2009 | 45.16 | 45.53 | 43.86 | 44.14 | 0 | -0.30(-0.68%) |
Jan 29, 2009 | 44.78 | 45.02 | 44.23 | 44.44 | 67,477,584 | -1.30(-2.84%) |
Jan 28, 2009 | 45.81 | 45.94 | 44.52 | 45.74 | 78,585,440 | +0.19(+0.42%) |
Jan 27, 2009 | 45.17 | 45.84 | 44.80 | 45.55 | 66,722,324 | +0.18(+0.41%) |
Jan 26, 2009 | 45.41 | 46.27 | 44.94 | 45.36 | 74,084,256 | +0.32(+0.72%) |
Jan 23, 2009 | 44.09 | 45.48 | 43.74 | 45.04 | 79,740,088 | -0.11(-0.24%) |
Jan 22, 2009 | 44.84 | 45.55 | 44.20 | 45.15 | 69,650,352 | -0.59(-1.30%) |
Jan 21, 2009 | 44.01 | 45.81 | 43.86 | 45.75 | 75,053,272 | +1.71(+3.89%) |
Jan 20, 2009 | 44.49 | 45.38 | 43.86 | 44.03 | 74,223,200 | -1.04(-2.32%) |
Jan 16, 2009 | 44.80 | 45.28 | 44.16 | 45.08 | 78,885,312 | +0.83(+1.88%) |
Jan 15, 2009 | 43.11 | 44.27 | 42.72 | 44.24 | 96,317,304 | +0.90(+2.08%) |
Jan 14, 2009 | 44.46 | 44.62 | 42.89 | 43.34 | 83,369,320 | -1.63(-3.62%) |
Jan 13, 2009 | 44.13 | 45.21 | 44.13 | 44.97 | 81,635,072 | +0.80(+1.80%) |
Jan 12, 2009 | 44.18 | 44.74 | 43.87 | 44.18 | 66,033,900 | -0.59(-1.33%) |
Jan 09, 2009 | 45.53 | 45.74 | 44.66 | 44.77 | 56,937,440 | -0.88(-1.92%) |
Jan 08, 2009 | 44.97 | 45.92 | 44.96 | 45.65 | 53,391,608 | +0.48(+1.07%) |
Jan 07, 2009 | 45.74 | 46.28 | 44.76 | 45.16 | 61,241,752 | -1.18(-2.55%) |
Jan 06, 2009 | 47.41 | 47.75 | 45.96 | 46.35 | 72,715,264 | -0.77(-1.63%) |
Jan 05, 2009 | 46.91 | 47.57 | 46.57 | 47.11 | 75,125,752 | -0.01(-0.01%) |
Jan 02, 2009 | 46.21 | 47.39 | 45.54 | 47.12 | 62,072,608 | +1.04(+2.27%) |