Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 40.05 | 39.68 | 39.68 | 39.68 | 32,400,792 | -0.34(-0.84%) |
Dec 30, 2009 | 39.98 | 40.12 | 39.79 | 40.01 | 34,133,716 | -0.04(-0.10%) |
Dec 29, 2009 | 40.31 | 40.38 | 40.03 | 40.05 | 34,348,608 | -0.14(-0.35%) |
Dec 28, 2009 | 40.19 | 40.22 | 40.00 | 40.19 | 33,848,544 | +0.24(+0.61%) |
Dec 24, 2009 | 39.77 | 40.00 | 39.66 | 39.95 | 14,005,671 | +0.23(+0.59%) |
Dec 23, 2009 | 40.00 | 40.02 | 39.68 | 39.72 | 32,583,918 | -0.18(-0.45%) |
Dec 22, 2009 | 39.93 | 40.27 | 39.86 | 39.90 | 48,022,532 | +0.04(+0.09%) |
Dec 21, 2009 | 39.84 | 40.00 | 39.69 | 39.86 | 59,241,604 | +0.17(+0.44%) |
Dec 18, 2009 | 39.89 | 40.03 | 39.36 | 39.69 | 108,258,384 | -0.01(-0.01%) |
Dec 17, 2009 | 39.78 | 40.07 | 39.64 | 39.69 | 80,114,416 | -0.78(-1.93%) |
Dec 16, 2009 | 40.48 | 40.50 | 39.81 | 40.47 | 99,254,920 | +0.23(+0.56%) |
Dec 15, 2009 | 40.71 | 40.79 | 40.04 | 40.25 | 93,530,112 | -0.30(-0.75%) |
Dec 14, 2009 | 40.56 | 40.67 | 40.31 | 40.55 | 157,161,008 | -1.83(-4.31%) |
Dec 11, 2009 | 42.41 | 42.56 | 42.08 | 42.38 | 29,440,048 | +0.25(+0.59%) |
Dec 10, 2009 | 42.66 | 42.80 | 42.02 | 42.13 | 40,258,136 | -0.23(-0.54%) |
Dec 09, 2009 | 42.47 | 42.79 | 41.95 | 42.35 | 29,610,776 | -0.09(-0.22%) |
Dec 08, 2009 | 42.75 | 42.77 | 42.13 | 42.45 | 31,783,048 | -0.48(-1.11%) |
Dec 07, 2009 | 43.03 | 43.48 | 42.82 | 42.92 | 30,653,384 | -0.28(-0.65%) |
Dec 04, 2009 | 44.04 | 44.20 | 43.00 | 43.20 | 40,733,892 | -0.43(-0.99%) |
Dec 03, 2009 | 43.98 | 44.08 | 43.59 | 43.63 | 30,682,642 | -0.47(-1.06%) |
Dec 02, 2009 | 44.20 | 44.39 | 43.84 | 44.10 | 25,413,678 | -0.15(-0.33%) |
Dec 01, 2009 | 44.22 | 44.36 | 43.81 | 44.24 | 29,862,928 | +0.56(+1.29%) |
Nov 30, 2009 | 43.34 | 43.84 | 43.26 | 43.68 | 36,841,972 | +0.12(+0.27%) |
Nov 27, 2009 | 43.43 | 43.86 | 43.26 | 43.56 | 20,804,792 | -0.93(-2.09%) |
Nov 25, 2009 | 44.22 | 44.53 | 44.02 | 44.49 | 22,805,828 | +0.88(+2.01%) |
Nov 24, 2009 | 44.05 | 44.21 | 43.52 | 43.62 | 29,425,322 | -0.43(-0.98%) |
Nov 23, 2009 | 43.89 | 44.20 | 43.82 | 44.05 | 32,563,612 | +0.77(+1.77%) |
Nov 20, 2009 | 43.28 | 43.53 | 43.07 | 43.28 | 33,118,472 | -0.16(-0.36%) |
Nov 19, 2009 | 43.50 | 43.58 | 43.09 | 43.43 | 29,653,942 | -0.36(-0.82%) |
Nov 18, 2009 | 43.78 | 43.87 | 43.47 | 43.80 | 28,608,284 | +0.14(+0.32%) |
Nov 17, 2009 | 43.48 | 43.73 | 43.34 | 43.66 | 39,398,172 | +0.35(+0.81%) |
Nov 16, 2009 | 42.85 | 43.45 | 42.67 | 43.31 | 36,652,572 | +1.14(+2.70%) |
Nov 13, 2009 | 41.99 | 42.57 | 41.74 | 42.17 | 24,854,540 | +0.33(+0.79%) |
Nov 12, 2009 | 42.29 | 42.50 | 41.72 | 41.83 | 28,508,432 | -0.59(-1.39%) |
Nov 11, 2009 | 42.50 | 42.73 | 42.20 | 42.42 | 24,745,100 | +0.17(+0.41%) |
Nov 10, 2009 | 42.16 | 42.61 | 42.15 | 42.25 | 26,977,032 | -0.14(-0.33%) |
Nov 09, 2009 | 42.45 | 42.57 | 42.15 | 42.39 | 28,889,668 | +0.16(+0.37%) |
Nov 06, 2009 | 41.79 | 42.29 | 41.60 | 42.23 | 31,254,044 | +0.03(+0.07%) |
Nov 05, 2009 | 41.86 | 42.33 | 41.65 | 42.20 | 27,903,782 | +0.72(+1.73%) |
Nov 04, 2009 | 41.93 | 42.20 | 41.33 | 41.49 | 39,172,904 | -0.26(-0.61%) |
Nov 03, 2009 | 41.50 | 42.07 | 41.40 | 41.74 | 35,282,896 | -0.24(-0.57%) |
Nov 02, 2009 | 41.92 | 42.39 | 41.40 | 41.98 | 35,103,808 | +0.28(+0.67%) |
Oct 30, 2009 | 42.69 | 42.95 | 41.34 | 41.70 | 55,299,496 | -1.33(-3.10%) |
Oct 29, 2009 | 42.22 | 43.06 | 41.95 | 43.03 | 51,681,664 | +0.07(+0.16%) |
Oct 28, 2009 | 43.36 | 43.62 | 42.96 | 42.96 | 45,279,304 | -0.62(-1.43%) |
Oct 27, 2009 | 42.65 | 43.64 | 42.65 | 43.59 | 52,149,092 | +0.98(+2.29%) |
Oct 26, 2009 | 42.95 | 43.59 | 42.55 | 42.61 | 46,623,412 | -0.20(-0.46%) |
Oct 23, 2009 | 42.85 | 42.92 | 42.53 | 42.81 | 35,528,624 | -0.51(-1.17%) |
Oct 22, 2009 | 42.49 | 43.43 | 42.48 | 43.31 | 44,724,948 | +0.66(+1.54%) |
Oct 21, 2009 | 42.27 | 43.23 | 42.19 | 42.66 | 39,700,156 | +0.17(+0.40%) |
Oct 20, 2009 | 42.15 | 42.54 | 42.12 | 42.49 | 34,458,508 | -0.35(-0.81%) |
Oct 19, 2009 | 42.56 | 43.04 | 42.47 | 42.84 | 35,068,784 | +0.29(+0.68%) |
Oct 16, 2009 | 42.32 | 42.68 | 42.07 | 42.54 | 40,486,644 | +0.10(+0.25%) |
Oct 15, 2009 | 41.61 | 42.47 | 41.61 | 42.44 | 41,410,144 | +0.64(+1.53%) |
Oct 14, 2009 | 41.22 | 41.82 | 41.17 | 41.80 | 43,457,528 | +0.92(+2.25%) |
Oct 13, 2009 | 40.87 | 40.96 | 40.45 | 40.88 | 33,230,652 | +0.08(+0.19%) |
Oct 12, 2009 | 40.74 | 41.02 | 40.40 | 40.80 | 27,900,348 | +0.50(+1.24%) |
Oct 09, 2009 | 40.12 | 40.30 | 39.93 | 40.30 | 23,276,304 | +0.13(+0.32%) |
Oct 08, 2009 | 40.13 | 40.32 | 39.97 | 40.18 | 33,050,392 | +0.22(+0.55%) |
Oct 07, 2009 | 39.84 | 40.11 | 39.54 | 39.96 | 26,299,770 | +0.01(+0.01%) |
Oct 06, 2009 | 39.57 | 40.21 | 39.44 | 39.95 | 36,379,596 | +0.63(+1.60%) |
Oct 05, 2009 | 38.86 | 39.44 | 38.47 | 39.32 | 37,558,360 | +0.58(+1.50%) |
Oct 02, 2009 | 38.97 | 39.06 | 38.69 | 38.74 | 35,196,396 | -0.40(-1.03%) |
Oct 01, 2009 | 39.79 | 39.86 | 39.04 | 39.14 | 42,842,000 | -0.78(-1.95%) |
Sep 30, 2009 | 40.14 | 40.29 | 39.59 | 39.92 | 46,607,396 | -0.27(-0.67%) |
Sep 29, 2009 | 40.36 | 40.56 | 40.12 | 40.19 | 25,256,650 | -0.41(-1.02%) |
Sep 28, 2009 | 40.04 | 40.64 | 39.94 | 40.60 | 22,860,900 | +0.63(+1.57%) |
Sep 25, 2009 | 40.07 | 40.46 | 39.80 | 39.97 | 28,281,516 | -0.13(-0.33%) |
Sep 24, 2009 | 40.15 | 40.36 | 39.77 | 40.11 | 37,049,220 | -0.04(-0.10%) |
Sep 23, 2009 | 40.65 | 40.93 | 40.06 | 40.15 | 35,917,660 | -0.48(-1.19%) |
Sep 22, 2009 | 40.75 | 40.81 | 40.55 | 40.63 | 25,026,796 | +0.15(+0.37%) |
Sep 21, 2009 | 40.23 | 40.54 | 40.15 | 40.48 | 30,908,364 | -0.24(-0.60%) |
Sep 18, 2009 | 40.89 | 41.01 | 40.54 | 40.72 | 74,337,104 | +0.09(+0.21%) |
Sep 17, 2009 | 40.70 | 40.99 | 40.61 | 40.64 | 36,067,868 | +0.33(+0.82%) |
Sep 16, 2009 | 40.65 | 40.95 | 40.25 | 40.30 | 38,069,020 | -0.13(-0.32%) |
Sep 15, 2009 | 40.83 | 40.83 | 40.41 | 40.43 | 33,472,468 | -0.30(-0.73%) |
Sep 14, 2009 | 40.21 | 40.90 | 40.17 | 40.73 | 30,047,458 | +0.01(+0.03%) |
Sep 11, 2009 | 41.25 | 41.36 | 40.58 | 40.72 | 30,026,562 | -0.39(-0.95%) |
Sep 10, 2009 | 41.21 | 41.33 | 40.96 | 41.11 | 32,959,866 | +0.09(+0.21%) |
Sep 09, 2009 | 41.19 | 41.34 | 40.78 | 41.02 | 33,775,984 | -0.09(-0.21%) |
Sep 08, 2009 | 40.64 | 41.29 | 40.55 | 41.11 | 37,752,144 | +0.86(+2.12%) |
Sep 04, 2009 | 39.69 | 40.32 | 39.64 | 40.25 | 26,051,170 | +0.54(+1.35%) |
Sep 03, 2009 | 39.84 | 39.95 | 39.47 | 39.72 | 26,039,544 | +0.05(+0.12%) |
Sep 02, 2009 | 39.77 | 40.09 | 39.64 | 39.67 | 28,041,274 | -0.13(-0.34%) |
Sep 01, 2009 | 40.11 | 40.44 | 39.63 | 39.80 | 41,890,420 | -0.43(-1.07%) |
Aug 31, 2009 | 40.41 | 40.64 | 40.12 | 40.23 | 41,828,412 | -0.56(-1.38%) |
Aug 28, 2009 | 41.43 | 41.43 | 40.70 | 40.80 | 30,448,642 | -0.43(-1.04%) |
Aug 27, 2009 | 41.35 | 41.41 | 40.72 | 41.23 | 36,771,564 | -0.30(-0.71%) |
Aug 26, 2009 | 40.76 | 41.58 | 40.67 | 41.53 | 32,264,516 | +0.40(+0.98%) |
Aug 25, 2009 | 41.72 | 41.83 | 41.05 | 41.12 | 36,407,268 | -0.36(-0.87%) |
Aug 24, 2009 | 40.75 | 41.69 | 40.69 | 41.49 | 44,001,912 | +0.80(+1.97%) |
Aug 21, 2009 | 40.41 | 40.73 | 40.27 | 40.68 | 44,971,708 | +0.77(+1.94%) |
Aug 20, 2009 | 39.62 | 40.02 | 39.49 | 39.91 | 29,642,036 | +0.34(+0.87%) |
Aug 19, 2009 | 38.45 | 39.68 | 38.45 | 39.57 | 48,866,596 | +0.88(+2.27%) |
Aug 18, 2009 | 38.81 | 38.87 | 38.55 | 38.69 | 36,985,052 | -0.27(-0.69%) |
Aug 17, 2009 | 39.20 | 39.20 | 38.70 | 38.96 | 41,827,800 | -0.73(-1.84%) |
Aug 14, 2009 | 39.87 | 39.95 | 39.36 | 39.69 | 33,049,120 | -0.31(-0.79%) |
Aug 13, 2009 | 40.28 | 40.28 | 39.66 | 40.00 | 34,777,924 | -0.21(-0.52%) |
Aug 12, 2009 | 39.70 | 40.47 | 39.65 | 40.21 | 32,969,822 | +0.57(+1.44%) |
Aug 11, 2009 | 39.97 | 40.03 | 39.54 | 39.64 | 29,126,144 | -0.61(-1.52%) |
Aug 10, 2009 | 40.22 | 40.56 | 40.16 | 40.25 | 27,899,728 | -0.17(-0.42%) |
Aug 07, 2009 | 40.74 | 40.96 | 40.35 | 40.42 | 31,009,686 | -0.15(-0.37%) |
Aug 06, 2009 | 40.74 | 40.75 | 40.39 | 40.57 | 29,852,988 | -0.17(-0.43%) |
Aug 05, 2009 | 41.01 | 41.01 | 40.50 | 40.75 | 34,972,684 | -0.33(-0.81%) |
Aug 04, 2009 | 40.87 | 41.10 | 40.73 | 41.08 | 31,987,752 | +0.07(+0.18%) |
Aug 03, 2009 | 41.29 | 41.54 | 40.90 | 41.00 | 42,548,484 | +0.05(+0.12%) |
Jul 31, 2009 | 40.94 | 41.02 | 40.40 | 40.96 | 48,243,804 | -0.19(-0.47%) |
Jul 30, 2009 | 40.90 | 41.61 | 40.68 | 41.15 | 65,038,084 | -0.41(-0.99%) |
Jul 29, 2009 | 41.35 | 41.65 | 40.90 | 41.56 | 41,421,032 | -0.27(-0.64%) |
Jul 28, 2009 | 41.82 | 42.18 | 41.38 | 41.83 | 39,605,556 | -0.40(-0.95%) |
Jul 27, 2009 | 42.14 | 42.35 | 41.75 | 42.23 | 29,836,398 | +0.17(+0.40%) |
Jul 24, 2009 | 41.52 | 42.11 | 41.46 | 42.06 | 31,254,864 | +0.40(+0.95%) |
Jul 23, 2009 | 40.62 | 41.74 | 40.57 | 41.67 | 46,614,664 | +0.94(+2.31%) |
Jul 22, 2009 | 40.66 | 41.15 | 40.45 | 40.72 | 42,577,784 | -0.28(-0.68%) |
Jul 21, 2009 | 40.39 | 41.03 | 40.34 | 41.00 | 44,591,792 | +0.89(+2.22%) |
Jul 20, 2009 | 40.21 | 40.37 | 39.64 | 40.11 | 36,566,044 | +0.24(+0.61%) |
Jul 17, 2009 | 39.74 | 40.00 | 39.48 | 39.87 | 44,329,284 | +0.03(+0.09%) |
Jul 16, 2009 | 39.68 | 40.03 | 39.26 | 39.83 | 40,463,520 | +0.01(+0.03%) |
Jul 15, 2009 | 39.10 | 39.86 | 38.92 | 39.82 | 50,969,912 | +1.29(+3.35%) |
Jul 14, 2009 | 38.52 | 38.61 | 38.09 | 38.53 | 39,320,840 | +0.30(+0.79%) |
Jul 13, 2009 | 37.56 | 38.24 | 37.53 | 38.23 | 54,407,076 | +0.34(+0.89%) |
Jul 10, 2009 | 37.88 | 38.05 | 37.67 | 37.89 | 44,549,460 | -0.49(-1.29%) |
Jul 09, 2009 | 38.87 | 38.97 | 38.23 | 38.38 | 39,135,524 | -0.17(-0.44%) |
Jul 08, 2009 | 38.73 | 39.06 | 38.11 | 38.55 | 51,646,692 | -0.17(-0.45%) |
Jul 07, 2009 | 39.34 | 39.45 | 38.62 | 38.73 | 43,060,180 | -0.90(-2.26%) |
Jul 06, 2009 | 39.37 | 39.65 | 38.61 | 39.62 | 51,175,628 | -0.23(-0.57%) |
Jul 02, 2009 | 40.48 | 40.57 | 39.57 | 39.85 | 39,436,744 | -1.20(-2.93%) |
Jul 01, 2009 | 41.12 | 41.61 | 40.97 | 41.06 | 38,753,652 | +0.38(+0.93%) |
Jun 30, 2009 | 41.08 | 41.29 | 40.21 | 40.68 | 46,987,824 | -0.39(-0.95%) |
Jun 29, 2009 | 40.41 | 41.18 | 40.22 | 41.07 | 41,862,648 | +0.89(+2.22%) |
Jun 26, 2009 | 40.54 | 40.61 | 40.07 | 40.18 | 47,543,320 | -0.48(-1.19%) |
Jun 25, 2009 | 39.95 | 40.75 | 39.89 | 40.66 | 53,108,852 | +0.83(+2.09%) |
Jun 24, 2009 | 40.32 | 40.51 | 39.67 | 39.83 | 35,853,652 | -0.29(-0.73%) |
Jun 23, 2009 | 40.31 | 40.52 | 39.86 | 40.12 | 41,499,660 | +0.06(+0.16%) |
Jun 22, 2009 | 40.79 | 40.83 | 39.97 | 40.05 | 48,807,032 | -1.29(-3.11%) |
Jun 19, 2009 | 41.81 | 41.89 | 40.97 | 41.34 | 73,505,416 | -0.23(-0.55%) |
Jun 18, 2009 | 41.45 | 41.95 | 41.40 | 41.57 | 35,635,368 | +0.01(+0.03%) |
Jun 17, 2009 | 41.35 | 41.77 | 41.22 | 41.56 | 51,433,340 | -0.12(-0.29%) |
Jun 16, 2009 | 42.67 | 42.73 | 41.65 | 41.68 | 41,623,912 | -0.69(-1.62%) |
Jun 15, 2009 | 42.27 | 42.45 | 42.04 | 42.36 | 47,901,820 | -0.56(-1.31%) |
Jun 12, 2009 | 42.73 | 43.15 | 42.53 | 42.93 | 37,292,292 | -0.16(-0.36%) |
Jun 11, 2009 | 43.06 | 43.54 | 42.54 | 43.09 | 53,032,960 | +0.12(+0.28%) |
Jun 10, 2009 | 43.04 | 43.13 | 42.38 | 42.96 | 47,022,928 | +0.42(+0.98%) |
Jun 09, 2009 | 42.80 | 42.95 | 42.11 | 42.54 | 37,676,716 | -0.03(-0.07%) |
Jun 08, 2009 | 42.34 | 42.88 | 41.94 | 42.57 | 40,045,340 | +0.12(+0.27%) |
Jun 05, 2009 | 42.62 | 42.77 | 41.91 | 42.46 | 45,516,560 | -0.01(-0.01%) |
Jun 04, 2009 | 42.28 | 42.50 | 41.93 | 42.46 | 44,571,988 | +0.52(+1.25%) |
Jun 03, 2009 | 42.12 | 42.15 | 41.50 | 41.94 | 51,139,544 | -0.49(-1.15%) |
Jun 02, 2009 | 41.57 | 42.60 | 41.57 | 42.43 | 49,285,500 | +0.67(+1.62%) |
Jun 01, 2009 | 41.00 | 41.92 | 40.87 | 41.75 | 54,660,736 | +1.40(+3.47%) |
May 29, 2009 | 40.61 | 40.87 | 40.12 | 40.35 | 57,046,780 | +0.07(+0.17%) |
May 28, 2009 | 39.88 | 40.61 | 39.64 | 40.28 | 47,779,736 | +0.54(+1.36%) |
May 27, 2009 | 40.61 | 41.09 | 39.66 | 39.74 | 39,547,188 | -0.88(-2.16%) |
May 26, 2009 | 39.79 | 40.70 | 39.51 | 40.62 | 50,538,276 | +0.57(+1.42%) |
May 22, 2009 | 39.93 | 40.54 | 39.79 | 40.05 | 32,008,978 | +0.26(+0.64%) |
May 21, 2009 | 39.98 | 40.14 | 39.56 | 39.79 | 41,298,088 | -0.71(-1.75%) |
May 20, 2009 | 40.91 | 41.54 | 40.35 | 40.50 | 49,069,100 | -0.53(-1.29%) |
May 19, 2009 | 40.91 | 41.39 | 40.77 | 41.03 | 35,836,684 | +0.01(+0.03%) |
May 18, 2009 | 40.58 | 41.17 | 40.44 | 41.02 | 43,069,052 | +0.81(+2.01%) |
May 15, 2009 | 40.33 | 40.58 | 39.91 | 40.21 | 45,913,352 | -0.38(-0.93%) |
May 14, 2009 | 40.45 | 40.78 | 38.17 | 40.59 | 36,604,212 | -0.01(-0.01%) |
May 13, 2009 | 40.72 | 41.06 | 40.40 | 40.60 | 44,705,712 | -0.15(-0.37%) |
May 12, 2009 | 40.60 | 41.43 | 40.47 | 40.75 | 48,701,252 | +0.44(+1.10%) |
May 11, 2009 | 40.43 | 40.52 | 40.05 | 40.30 | 40,759,388 | -0.89(-2.16%) |
May 08, 2009 | 40.38 | 41.45 | 40.37 | 41.19 | 61,678,836 | +1.09(+2.71%) |
May 07, 2009 | 40.15 | 40.17 | 39.34 | 40.11 | 55,927,988 | +0.20(+0.51%) |
May 06, 2009 | 39.59 | 39.91 | 39.24 | 39.90 | 52,942,632 | +0.54(+1.37%) |
May 05, 2009 | 39.61 | 39.75 | 39.08 | 39.36 | 34,219,124 | -0.32(-0.81%) |
May 04, 2009 | 39.86 | 40.10 | 39.37 | 39.68 | 46,929,856 | +0.11(+0.28%) |
May 01, 2009 | 39.06 | 39.60 | 38.45 | 39.57 | 47,067,860 | +0.78(+2.01%) |
Apr 30, 2009 | 39.94 | 40.00 | 38.53 | 38.79 | 60,224,188 | -0.94(-2.36%) |
Apr 29, 2009 | 39.17 | 39.93 | 39.05 | 39.73 | 49,772,984 | +0.62(+1.58%) |
Apr 28, 2009 | 38.03 | 39.41 | 38.03 | 39.11 | 47,127,812 | +0.63(+1.65%) |
Apr 27, 2009 | 37.99 | 38.78 | 37.85 | 38.48 | 45,685,388 | -0.26(-0.66%) |
Apr 24, 2009 | 38.52 | 38.98 | 38.35 | 38.73 | 55,603,248 | +0.50(+1.31%) |
Apr 23, 2009 | 38.00 | 38.26 | 37.53 | 38.23 | 50,208,060 | +0.56(+1.48%) |
Apr 22, 2009 | 38.19 | 38.31 | 37.56 | 37.67 | 53,409,824 | -0.86(-2.22%) |
Apr 21, 2009 | 37.99 | 38.56 | 37.74 | 38.53 | 55,399,996 | +0.54(+1.42%) |
Apr 20, 2009 | 38.41 | 38.64 | 37.92 | 37.99 | 54,782,056 | -0.85(-2.19%) |
Apr 17, 2009 | 39.47 | 39.60 | 38.74 | 38.84 | 56,040,464 | -0.38(-0.98%) |
Apr 16, 2009 | 39.92 | 39.92 | 38.88 | 39.22 | 47,977,408 | -0.42(-1.07%) |
Apr 15, 2009 | 39.33 | 39.86 | 39.12 | 39.65 | 42,185,564 | +0.26(+0.65%) |
Apr 14, 2009 | 39.12 | 39.52 | 38.61 | 39.39 | 56,206,548 | -0.19(-0.47%) |
Apr 13, 2009 | 39.94 | 40.18 | 39.43 | 39.58 | 47,967,176 | -1.06(-2.61%) |
Apr 09, 2009 | 40.70 | 40.97 | 40.31 | 40.64 | 46,181,372 | +0.51(+1.28%) |
Apr 08, 2009 | 39.90 | 40.49 | 39.50 | 40.12 | 44,723,356 | +0.15(+0.36%) |
Apr 07, 2009 | 40.16 | 40.29 | 39.58 | 39.98 | 48,183,564 | -0.78(-1.91%) |
Apr 06, 2009 | 40.53 | 40.98 | 40.15 | 40.76 | 46,735,616 | -0.23(-0.55%) |
Apr 03, 2009 | 40.59 | 41.19 | 40.38 | 40.99 | 45,906,152 | +0.11(+0.27%) |
Apr 02, 2009 | 41.15 | 41.40 | 40.55 | 40.87 | 65,588,016 | +0.59(+1.47%) |
Apr 01, 2009 | 39.01 | 40.43 | 38.69 | 40.28 | 67,675,392 | +0.66(+1.66%) |
Mar 31, 2009 | 40.17 | 40.35 | 39.41 | 39.62 | 70,679,736 | -0.31(-0.77%) |
Mar 30, 2009 | 39.88 | 40.06 | 39.32 | 39.93 | 55,359,916 | -1.51(-3.65%) |
Mar 26, 2009 | 41.12 | 41.60 | 40.63 | 41.45 | 64,848,152 | +0.62(+1.53%) |
Mar 25, 2009 | 40.55 | 41.41 | 40.01 | 40.82 | 63,141,812 | +0.45(+1.12%) |
Mar 24, 2009 | 40.50 | 41.13 | 40.23 | 40.37 | 55,195,192 | -0.67(-1.63%) |
Mar 23, 2009 | 40.09 | 41.21 | 39.91 | 41.04 | 88,938,992 | +2.58(+6.72%) |
Mar 20, 2009 | 39.94 | 40.40 | 38.21 | 38.45 | 115,602,208 | -1.58(-3.95%) |
Mar 19, 2009 | 40.96 | 40.98 | 39.53 | 40.04 | 66,325,244 | -0.21(-0.52%) |
Mar 18, 2009 | 39.86 | 40.73 | 38.90 | 40.25 | 71,992,936 | +0.05(+0.12%) |
Mar 17, 2009 | 38.87 | 40.25 | 38.61 | 40.20 | 53,002,200 | +1.23(+3.17%) |
Mar 16, 2009 | 39.01 | 39.70 | 38.73 | 38.97 | 57,735,724 | -0.13(-0.34%) |
Mar 13, 2009 | 39.21 | 39.35 | 38.62 | 39.10 | 0 | +0.03(+0.07%) |
Mar 12, 2009 | 38.41 | 39.27 | 38.24 | 39.07 | 69,486,792 | +0.80(+2.10%) |
Mar 11, 2009 | 39.20 | 39.54 | 38.02 | 38.27 | 64,393,484 | -0.94(-2.40%) |
Mar 10, 2009 | 38.16 | 39.26 | 38.02 | 39.21 | 88,807,352 | +1.64(+4.37%) |
Mar 09, 2009 | 36.59 | 38.39 | 36.58 | 37.57 | 73,432,520 | +0.31(+0.84%) |
Mar 06, 2009 | 36.64 | 37.58 | 35.99 | 37.26 | 0 | +1.05(+2.91%) |
Mar 05, 2009 | 37.34 | 37.58 | 36.15 | 36.20 | 86,356,296 | -2.01(-5.27%) |
Mar 04, 2009 | 38.15 | 38.72 | 37.70 | 38.22 | 88,539,464 | +0.15(+0.40%) |
Mar 02, 2009 | 38.98 | 39.23 | 37.97 | 38.06 | 94,229,712 | -1.44(-3.65%) |
Feb 27, 2009 | 40.61 | 40.86 | 39.51 | 39.51 | 0 | -1.82(-4.41%) |
Feb 26, 2009 | 41.76 | 42.75 | 41.24 | 41.33 | 63,956,180 | -0.59(-1.42%) |
Feb 25, 2009 | 41.54 | 42.76 | 41.02 | 41.92 | 95,335,024 | -0.02(-0.06%) |
Feb 24, 2009 | 40.57 | 42.06 | 40.53 | 41.95 | 84,021,544 | +1.62(+4.03%) |
Feb 23, 2009 | 42.04 | 42.36 | 40.18 | 40.32 | 69,289,008 | -1.12(-2.71%) |
Feb 20, 2009 | 41.28 | 42.02 | 40.85 | 41.45 | 73,579,104 | -0.54(-1.29%) |
Feb 19, 2009 | 41.82 | 42.45 | 41.76 | 41.99 | 53,679,552 | +0.13(+0.31%) |
Feb 18, 2009 | 41.61 | 42.23 | 41.47 | 41.86 | 59,000,244 | +0.38(+0.93%) |
Feb 17, 2009 | 42.31 | 42.42 | 41.40 | 41.47 | 71,913,840 | -1.93(-4.44%) |
Feb 13, 2009 | 43.63 | 43.98 | 43.31 | 43.40 | 52,227,156 | -0.37(-0.84%) |
Feb 12, 2009 | 42.81 | 43.78 | 42.30 | 43.77 | 73,657,616 | +0.37(+0.86%) |
Feb 11, 2009 | 44.58 | 44.67 | 42.83 | 43.39 | 82,323,024 | -0.91(-2.05%) |
Feb 10, 2009 | 46.13 | 46.31 | 44.04 | 44.30 | 75,339,696 | -1.94(-4.20%) |
Feb 09, 2009 | 46.77 | 46.84 | 45.79 | 46.25 | 47,715,640 | -0.50(-1.07%) |
Feb 06, 2009 | 45.86 | 46.83 | 45.79 | 46.75 | 62,566,832 | +0.33(+0.70%) |
Feb 05, 2009 | 45.13 | 46.50 | 44.47 | 46.42 | 68,056,744 | +1.23(+2.73%) |
Feb 04, 2009 | 45.70 | 45.90 | 44.83 | 45.19 | 50,878,668 | -0.27(-0.59%) |
Feb 03, 2009 | 44.71 | 45.76 | 44.61 | 45.45 | 68,010,136 | +0.83(+1.86%) |
Feb 02, 2009 | 44.26 | 44.87 | 44.02 | 44.62 | 62,066,348 | +0.12(+0.27%) |
Jan 30, 2009 | 45.53 | 45.90 | 44.22 | 44.50 | 0 | -0.30(-0.68%) |
Jan 29, 2009 | 45.14 | 45.38 | 44.59 | 44.80 | 66,933,912 | -1.31(-2.84%) |
Jan 28, 2009 | 46.18 | 46.31 | 44.88 | 46.11 | 77,952,272 | +0.19(+0.42%) |
Jan 27, 2009 | 45.54 | 46.22 | 45.16 | 45.92 | 66,184,736 | +0.19(+0.41%) |
Jan 26, 2009 | 45.78 | 46.65 | 45.31 | 45.73 | 73,487,360 | +0.33(+0.72%) |
Jan 23, 2009 | 44.45 | 45.85 | 44.09 | 45.41 | 79,097,616 | -0.11(-0.24%) |
Jan 22, 2009 | 45.20 | 45.92 | 44.56 | 45.52 | 69,089,176 | -0.60(-1.30%) |
Jan 21, 2009 | 44.37 | 46.19 | 44.22 | 46.12 | 74,448,568 | +1.73(+3.89%) |
Jan 20, 2009 | 44.85 | 45.75 | 44.22 | 44.39 | 73,625,184 | -1.05(-2.32%) |
Jan 16, 2009 | 45.16 | 45.65 | 44.52 | 45.44 | 78,249,736 | +0.84(+1.88%) |
Jan 15, 2009 | 43.46 | 44.63 | 43.06 | 44.60 | 95,541,272 | +0.91(+2.08%) |
Jan 14, 2009 | 44.83 | 44.98 | 43.24 | 43.70 | 82,697,608 | -1.64(-3.62%) |
Jan 13, 2009 | 44.49 | 45.58 | 44.49 | 45.34 | 80,977,336 | +0.80(+1.80%) |
Jan 12, 2009 | 44.53 | 45.10 | 44.23 | 44.53 | 65,501,864 | -0.60(-1.33%) |
Jan 09, 2009 | 45.90 | 46.11 | 45.02 | 45.13 | 56,478,692 | -0.88(-1.92%) |
Jan 08, 2009 | 45.33 | 46.30 | 45.33 | 46.02 | 52,961,432 | +0.49(+1.07%) |
Jan 07, 2009 | 46.11 | 46.66 | 45.13 | 45.53 | 60,748,324 | -1.19(-2.55%) |
Jan 06, 2009 | 47.79 | 48.14 | 46.33 | 46.72 | 72,129,392 | -0.77(-1.63%) |
Jan 05, 2009 | 47.29 | 47.96 | 46.94 | 47.50 | 74,520,464 | -0.01(-0.01%) |
Jan 02, 2009 | 46.58 | 47.78 | 45.91 | 47.50 | 61,572,488 | +1.05(+2.27%) |