Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 42.92 | 43.30 | 42.70 | 43.13 | 17,364,724 | +0.30(+0.70%) |
Mar 30, 2010 | 42.81 | 42.94 | 42.63 | 42.82 | 11,210,426 | +0.04(+0.09%) |
Mar 29, 2010 | 42.43 | 42.90 | 42.36 | 42.78 | 15,505,186 | +0.45(+1.07%) |
Mar 26, 2010 | 42.08 | 42.59 | 41.98 | 42.33 | 18,312,522 | +0.36(+0.85%) |
Mar 25, 2010 | 42.31 | 42.44 | 41.91 | 41.97 | 18,480,908 | -0.07(-0.18%) |
Mar 24, 2010 | 42.24 | 42.37 | 41.96 | 42.04 | 15,821,043 | -0.48(-1.12%) |
Mar 23, 2010 | 42.33 | 42.53 | 42.10 | 42.52 | 14,078,548 | +0.42(+1.00%) |
Mar 22, 2010 | 42.18 | 42.59 | 42.08 | 42.10 | 16,384,270 | -0.54(-1.27%) |
Mar 19, 2010 | 42.67 | 42.74 | 42.02 | 42.64 | 29,207,576 | +0.13(+0.29%) |
Mar 18, 2010 | 42.57 | 42.69 | 42.22 | 42.52 | 17,436,126 | +0.05(+0.12%) |
Mar 17, 2010 | 42.19 | 42.69 | 42.18 | 42.47 | 18,097,004 | +0.39(+0.93%) |
Mar 16, 2010 | 42.03 | 42.15 | 41.75 | 42.07 | 17,281,732 | +0.23(+0.56%) |
Mar 15, 2010 | 41.81 | 41.87 | 41.43 | 41.84 | 15,486,953 | -0.09(-0.20%) |
Mar 12, 2010 | 42.18 | 42.22 | 41.81 | 41.93 | 13,507,884 | -0.15(-0.36%) |
Mar 11, 2010 | 42.12 | 42.14 | 41.83 | 42.08 | 12,357,208 | +0.02(+0.04%) |
Mar 10, 2010 | 42.16 | 42.27 | 41.66 | 42.06 | 25,765,010 | -0.19(-0.46%) |
Mar 09, 2010 | 42.26 | 42.60 | 42.08 | 42.26 | 14,916,568 | -0.19(-0.46%) |
Mar 08, 2010 | 42.36 | 42.59 | 42.17 | 42.45 | 11,388,948 | +0.19(+0.46%) |
Mar 05, 2010 | 41.83 | 42.35 | 41.81 | 42.26 | 15,386,830 | +0.69(+1.67%) |
Mar 04, 2010 | 41.59 | 41.80 | 41.35 | 41.56 | 16,563,478 | -0.03(-0.07%) |
Mar 03, 2010 | 41.87 | 42.00 | 41.55 | 41.59 | 14,408,361 | -0.11(-0.26%) |
Mar 02, 2010 | 41.62 | 42.03 | 41.52 | 41.70 | 16,277,376 | +0.29(+0.70%) |
Mar 01, 2010 | 41.31 | 41.62 | 41.17 | 41.41 | 13,061,161 | +0.29(+0.71%) |
Feb 26, 2010 | 41.06 | 41.34 | 40.84 | 41.12 | 15,788,306 | +0.11(+0.26%) |
Feb 25, 2010 | 40.49 | 41.06 | 40.25 | 41.01 | 20,680,228 | -0.16(-0.39%) |
Feb 24, 2010 | 41.02 | 41.20 | 40.73 | 41.17 | 15,686,220 | +0.20(+0.48%) |
Feb 23, 2010 | 41.29 | 41.48 | 40.82 | 40.97 | 20,937,872 | -0.52(-1.26%) |
Feb 22, 2010 | 42.18 | 42.21 | 41.40 | 41.49 | 15,268,497 | -0.62(-1.47%) |
Feb 19, 2010 | 41.77 | 42.30 | 41.64 | 42.11 | 23,059,104 | +0.24(+0.58%) |
Feb 18, 2010 | 41.34 | 41.93 | 41.14 | 41.87 | 17,320,232 | +0.44(+1.07%) |
Feb 17, 2010 | 41.64 | 41.76 | 41.21 | 41.42 | 15,347,023 | -0.09(-0.21%) |
Feb 16, 2010 | 40.94 | 41.70 | 40.91 | 41.51 | 25,025,674 | +1.13(+2.79%) |
Feb 12, 2010 | 40.12 | 40.38 | 40.38 | 40.38 | 24,281,452 | -0.02(-0.06%) |
Feb 11, 2010 | 39.84 | 40.62 | 39.61 | 40.41 | 20,013,136 | +0.55(+1.39%) |
Feb 10, 2010 | 40.01 | 40.13 | 39.43 | 39.85 | 20,627,202 | -0.32(-0.79%) |
Feb 09, 2010 | 39.93 | 40.58 | 39.89 | 40.17 | 23,169,616 | +0.22(+0.55%) |
Feb 08, 2010 | 40.13 | 40.25 | 39.51 | 39.95 | 20,584,352 | -0.15(-0.37%) |
Feb 05, 2010 | 40.00 | 40.13 | 39.18 | 40.10 | 30,726,796 | -0.11(-0.27%) |
Feb 04, 2010 | 40.87 | 41.03 | 40.03 | 40.20 | 27,068,804 | -1.04(-2.51%) |
Feb 03, 2010 | 41.79 | 41.89 | 41.15 | 41.24 | 25,812,022 | -0.70(-1.67%) |
Feb 02, 2010 | 41.54 | 42.01 | 41.12 | 41.94 | 22,984,382 | +0.73(+1.76%) |
Feb 01, 2010 | 40.95 | 41.54 | 40.64 | 41.21 | 20,998,922 | +0.59(+1.45%) |
Jan 29, 2010 | 41.42 | 41.73 | 40.42 | 40.63 | 27,102,732 | -0.63(-1.53%) |
Jan 28, 2010 | 41.67 | 41.79 | 40.74 | 41.26 | 22,773,010 | -0.26(-0.62%) |
Jan 27, 2010 | 41.65 | 41.89 | 41.20 | 41.52 | 23,741,692 | -0.25(-0.61%) |
Jan 26, 2010 | 41.73 | 42.18 | 41.52 | 41.77 | 18,742,760 | -0.23(-0.54%) |
Jan 25, 2010 | 42.33 | 42.40 | 41.74 | 42.00 | 16,206,855 | -0.02(-0.05%) |
Jan 22, 2010 | 42.80 | 43.14 | 41.93 | 42.02 | 24,542,120 | -0.93(-2.16%) |
Jan 21, 2010 | 44.02 | 44.04 | 42.85 | 42.95 | 22,319,762 | -1.08(-2.44%) |
Jan 20, 2010 | 44.34 | 44.46 | 43.74 | 44.02 | 15,450,862 | -0.86(-1.92%) |
Jan 19, 2010 | 44.48 | 44.92 | 44.26 | 44.89 | 15,483,447 | +0.25(+0.57%) |
Jan 15, 2010 | 44.81 | 44.63 | 44.63 | 44.63 | 23,933,704 | -0.18(-0.40%) |
Jan 14, 2010 | 44.86 | 44.95 | 44.59 | 44.81 | 11,931,059 | -0.14(-0.31%) |
Jan 13, 2010 | 45.22 | 45.30 | 44.55 | 44.95 | 19,248,716 | -0.34(-0.76%) |
Jan 12, 2010 | 44.80 | 45.32 | 44.77 | 45.30 | 21,613,238 | -0.26(-0.58%) |
Jan 11, 2010 | 45.16 | 45.68 | 45.10 | 45.56 | 21,113,122 | +0.79(+1.77%) |
Jan 08, 2010 | 44.57 | 44.77 | 44.44 | 44.77 | 9,985,611 | +0.08(+0.18%) |
Jan 07, 2010 | 44.70 | 44.90 | 44.49 | 44.69 | 17,089,450 | -0.17(-0.38%) |
Jan 06, 2010 | 44.75 | 45.07 | 44.61 | 44.86 | 19,552,966 | +0.01(+0.01%) |
Jan 05, 2010 | 44.63 | 44.85 | 44.34 | 44.85 | 18,805,752 | +0.32(+0.71%) |
Jan 04, 2010 | 44.05 | 44.61 | 44.03 | 44.54 | 18,060,312 | +1.17(+2.69%) |
Dec 31, 2009 | 43.78 | 43.37 | 43.37 | 43.37 | 7,538,541 | -0.37(-0.85%) |
Dec 30, 2009 | 43.43 | 43.75 | 43.38 | 43.74 | 7,635,223 | +0.25(+0.57%) |
Dec 29, 2009 | 43.83 | 43.91 | 43.48 | 43.49 | 8,539,603 | -0.32(-0.72%) |
Dec 28, 2009 | 43.81 | 43.88 | 43.55 | 43.81 | 7,442,987 | +0.19(+0.44%) |
Dec 24, 2009 | 43.39 | 43.66 | 43.39 | 43.62 | 4,554,160 | +0.22(+0.51%) |
Dec 23, 2009 | 43.87 | 43.90 | 43.39 | 43.40 | 13,034,478 | -0.25(-0.58%) |
Dec 22, 2009 | 43.84 | 43.96 | 43.54 | 43.65 | 12,018,553 | -0.04(-0.10%) |
Dec 21, 2009 | 43.71 | 43.94 | 43.53 | 43.70 | 11,969,240 | +0.38(+0.87%) |
Dec 18, 2009 | 43.61 | 43.75 | 43.13 | 43.32 | 29,478,516 | +0.07(+0.16%) |
Dec 17, 2009 | 43.65 | 43.69 | 43.21 | 43.25 | 15,972,174 | -0.88(-2.00%) |
Dec 16, 2009 | 43.88 | 44.33 | 43.69 | 44.14 | 21,627,870 | +0.55(+1.27%) |
Dec 15, 2009 | 43.39 | 43.92 | 43.38 | 43.58 | 18,289,276 | +0.06(+0.14%) |
Dec 14, 2009 | 43.83 | 43.85 | 43.41 | 43.52 | 15,135,058 | -0.28(-0.64%) |
Dec 11, 2009 | 43.75 | 44.03 | 43.54 | 43.80 | 11,906,059 | +0.19(+0.44%) |
Dec 10, 2009 | 43.75 | 44.13 | 43.54 | 43.61 | 19,285,770 | +0.20(+0.47%) |
Dec 09, 2009 | 43.32 | 43.55 | 42.92 | 43.41 | 12,718,326 | +0.17(+0.39%) |
Dec 08, 2009 | 43.88 | 43.93 | 43.07 | 43.24 | 16,086,211 | -0.79(-1.80%) |
Dec 07, 2009 | 43.89 | 44.46 | 43.77 | 44.03 | 13,347,333 | +0.06(+0.13%) |
Dec 04, 2009 | 44.36 | 44.64 | 43.67 | 43.98 | 17,700,870 | +0.06(+0.14%) |
Dec 03, 2009 | 44.28 | 44.40 | 43.79 | 43.92 | 13,534,346 | -0.43(-0.98%) |
Dec 02, 2009 | 44.50 | 44.51 | 44.01 | 44.35 | 11,212,381 | -0.19(-0.42%) |
Dec 01, 2009 | 44.56 | 44.74 | 44.41 | 44.54 | 12,798,173 | +0.57(+1.31%) |
Nov 30, 2009 | 43.85 | 44.32 | 43.68 | 43.96 | 16,508,796 | -0.07(-0.17%) |
Nov 27, 2009 | 43.73 | 44.35 | 43.52 | 44.03 | 10,029,276 | -0.83(-1.85%) |
Nov 25, 2009 | 44.56 | 44.96 | 44.30 | 44.86 | 13,397,102 | +0.34(+0.77%) |
Nov 24, 2009 | 44.35 | 44.63 | 43.90 | 44.52 | 15,109,994 | +0.16(+0.37%) |
Nov 23, 2009 | 44.11 | 44.64 | 44.02 | 44.36 | 15,952,035 | +1.11(+2.57%) |
Nov 20, 2009 | 43.29 | 43.51 | 43.04 | 43.25 | 18,873,070 | -0.32(-0.74%) |
Nov 19, 2009 | 44.23 | 44.32 | 43.34 | 43.57 | 15,734,318 | -0.89(-2.00%) |
Nov 18, 2009 | 44.40 | 44.50 | 44.00 | 44.46 | 12,975,211 | +0.06(+0.14%) |
Nov 17, 2009 | 44.19 | 44.53 | 44.06 | 44.40 | 11,968,283 | +0.11(+0.25%) |
Nov 16, 2009 | 44.00 | 44.42 | 43.93 | 44.28 | 15,892,585 | +0.38(+0.86%) |
Nov 13, 2009 | 43.69 | 44.23 | 43.52 | 43.91 | 14,027,582 | +0.29(+0.67%) |
Nov 12, 2009 | 44.12 | 44.28 | 43.41 | 43.61 | 15,263,057 | -0.61(-1.39%) |
Nov 11, 2009 | 44.43 | 44.58 | 43.94 | 44.23 | 14,046,546 | +0.10(+0.22%) |
Nov 10, 2009 | 43.61 | 44.19 | 43.57 | 44.13 | 18,884,842 | +0.38(+0.88%) |
Nov 09, 2009 | 44.10 | 44.15 | 43.66 | 43.75 | 24,407,518 | +0.07(+0.17%) |
Nov 06, 2009 | 43.13 | 43.70 | 42.91 | 43.67 | 13,752,348 | +0.14(+0.31%) |
Nov 05, 2009 | 43.16 | 43.80 | 43.12 | 43.54 | 16,591,261 | +0.57(+1.32%) |
Nov 04, 2009 | 43.43 | 43.66 | 42.81 | 42.97 | 18,986,866 | -0.24(-0.55%) |
Nov 03, 2009 | 42.71 | 43.56 | 42.56 | 43.21 | 15,439,864 | +0.03(+0.08%) |
Nov 02, 2009 | 43.30 | 43.71 | 42.66 | 43.17 | 19,894,334 | +0.06(+0.13%) |
Oct 30, 2009 | 44.08 | 44.22 | 42.57 | 43.12 | 34,323,988 | -0.79(-1.81%) |
Oct 29, 2009 | 42.90 | 44.06 | 42.63 | 43.91 | 26,395,826 | +1.16(+2.71%) |
Oct 28, 2009 | 43.03 | 43.40 | 42.60 | 42.75 | 21,289,108 | -0.39(-0.91%) |
Oct 27, 2009 | 42.71 | 43.52 | 42.52 | 43.14 | 16,995,258 | +0.64(+1.51%) |
Oct 26, 2009 | 43.35 | 44.19 | 42.44 | 42.50 | 19,781,056 | -0.69(-1.60%) |
Oct 23, 2009 | 43.23 | 43.30 | 42.92 | 43.20 | 14,787,274 | -0.34(-0.79%) |
Oct 22, 2009 | 43.16 | 43.79 | 42.81 | 43.54 | 22,494,148 | +0.18(+0.42%) |
Oct 21, 2009 | 43.15 | 44.14 | 42.65 | 43.36 | 15,392,042 | -0.03(-0.08%) |
Oct 20, 2009 | 43.03 | 43.71 | 42.99 | 43.39 | 14,487,469 | -0.35(-0.81%) |
Oct 19, 2009 | 43.34 | 43.97 | 43.12 | 43.75 | 14,596,990 | +0.48(+1.11%) |
Oct 16, 2009 | 43.02 | 43.37 | 42.80 | 43.27 | 17,525,276 | +0.32(+0.74%) |
Oct 15, 2009 | 42.36 | 43.30 | 42.26 | 42.95 | 18,260,746 | +0.44(+1.05%) |
Oct 14, 2009 | 42.18 | 42.67 | 42.00 | 42.51 | 16,481,192 | +0.78(+1.88%) |
Oct 13, 2009 | 41.53 | 41.92 | 41.25 | 41.73 | 16,053,634 | +0.23(+0.54%) |
Oct 12, 2009 | 41.61 | 41.74 | 41.20 | 41.50 | 12,053,802 | +0.51(+1.25%) |
Oct 09, 2009 | 40.53 | 41.09 | 40.25 | 40.99 | 15,650,857 | +0.74(+1.83%) |
Oct 08, 2009 | 39.93 | 40.46 | 39.83 | 40.25 | 17,968,784 | +0.53(+1.33%) |
Oct 07, 2009 | 39.61 | 39.82 | 39.15 | 39.72 | 12,308,533 | -0.03(-0.07%) |
Oct 06, 2009 | 39.51 | 39.91 | 39.17 | 39.75 | 15,020,517 | +0.66(+1.69%) |
Oct 05, 2009 | 38.46 | 39.32 | 38.23 | 39.09 | 17,357,594 | +0.70(+1.83%) |
Oct 02, 2009 | 38.43 | 38.75 | 38.32 | 38.38 | 15,913,121 | -0.33(-0.84%) |
Oct 01, 2009 | 39.66 | 39.66 | 38.70 | 38.71 | 16,371,178 | -0.96(-2.43%) |
Sep 30, 2009 | 40.06 | 40.07 | 39.30 | 39.67 | 24,588,716 | -0.27(-0.68%) |
Sep 29, 2009 | 40.28 | 40.45 | 39.88 | 39.94 | 13,957,341 | -0.53(-1.31%) |
Sep 28, 2009 | 39.88 | 40.54 | 39.74 | 40.47 | 10,691,744 | +0.67(+1.68%) |
Sep 25, 2009 | 39.76 | 40.16 | 39.64 | 39.80 | 12,875,830 | -0.03(-0.07%) |
Sep 24, 2009 | 40.16 | 40.33 | 39.52 | 39.83 | 17,762,750 | -0.37(-0.92%) |
Sep 23, 2009 | 40.84 | 41.05 | 40.14 | 40.20 | 17,491,074 | -0.71(-1.73%) |
Sep 22, 2009 | 40.96 | 41.11 | 40.64 | 40.91 | 12,576,683 | +0.33(+0.80%) |
Sep 21, 2009 | 40.33 | 40.78 | 40.26 | 40.59 | 16,642,725 | -0.33(-0.81%) |
Sep 18, 2009 | 41.03 | 41.33 | 40.84 | 40.92 | 28,563,268 | +0.38(+0.93%) |
Sep 17, 2009 | 40.66 | 40.98 | 40.45 | 40.54 | 15,340,975 | -0.08(-0.20%) |
Sep 16, 2009 | 40.48 | 40.90 | 40.30 | 40.62 | 19,672,714 | +0.27(+0.68%) |
Sep 15, 2009 | 40.18 | 40.39 | 39.64 | 40.35 | 18,495,696 | +0.33(+0.83%) |
Sep 14, 2009 | 39.40 | 40.07 | 39.33 | 40.02 | 12,771,433 | +0.16(+0.41%) |
Sep 11, 2009 | 40.44 | 40.54 | 39.65 | 39.85 | 17,584,550 | -0.39(-0.98%) |
Sep 10, 2009 | 39.93 | 40.41 | 39.65 | 40.25 | 17,347,562 | +0.63(+1.59%) |
Sep 09, 2009 | 39.82 | 40.01 | 39.40 | 39.62 | 14,251,760 | -0.08(-0.21%) |
Sep 08, 2009 | 39.28 | 39.82 | 39.27 | 39.70 | 17,189,372 | +0.86(+2.20%) |
Sep 04, 2009 | 38.40 | 38.94 | 38.39 | 38.85 | 10,911,812 | +0.35(+0.92%) |
Sep 03, 2009 | 38.54 | 38.67 | 38.28 | 38.49 | 12,849,536 | +0.16(+0.43%) |
Sep 02, 2009 | 38.53 | 38.95 | 38.31 | 38.33 | 14,326,986 | -0.21(-0.54%) |
Sep 01, 2009 | 39.26 | 39.58 | 38.46 | 38.54 | 20,867,314 | -0.86(-2.19%) |
Aug 31, 2009 | 39.43 | 39.65 | 39.11 | 39.40 | 14,287,033 | -0.42(-1.05%) |
Aug 28, 2009 | 40.16 | 40.22 | 39.66 | 39.82 | 12,971,447 | -0.18(-0.45%) |
Aug 27, 2009 | 39.83 | 40.12 | 39.17 | 40.00 | 14,772,924 | -0.05(-0.13%) |
Aug 26, 2009 | 39.49 | 40.11 | 39.30 | 40.05 | 12,846,696 | +0.25(+0.62%) |
Aug 25, 2009 | 40.07 | 40.28 | 39.64 | 39.80 | 20,221,848 | -0.06(-0.16%) |
Aug 24, 2009 | 39.49 | 39.96 | 39.38 | 39.86 | 17,306,342 | +0.58(+1.48%) |
Aug 21, 2009 | 39.13 | 39.40 | 38.90 | 39.28 | 27,100,120 | +0.63(+1.62%) |
Aug 20, 2009 | 38.49 | 38.74 | 38.31 | 38.65 | 14,125,194 | +0.26(+0.67%) |
Aug 19, 2009 | 37.32 | 38.59 | 37.21 | 38.40 | 19,852,982 | +0.69(+1.82%) |
Aug 18, 2009 | 37.49 | 37.79 | 37.46 | 37.71 | 13,974,763 | +0.22(+0.59%) |
Aug 17, 2009 | 37.55 | 37.78 | 37.38 | 37.49 | 23,850,250 | -1.17(-3.03%) |
Aug 14, 2009 | 38.63 | 38.68 | 38.07 | 38.66 | 15,688,450 | +0.23(+0.60%) |
Aug 13, 2009 | 38.90 | 38.90 | 38.35 | 38.43 | 14,733,482 | -0.28(-0.73%) |
Aug 12, 2009 | 38.37 | 38.99 | 38.32 | 38.71 | 15,909,565 | +0.44(+1.15%) |
Aug 11, 2009 | 38.77 | 38.93 | 38.13 | 38.27 | 16,119,860 | -0.73(-1.86%) |
Aug 10, 2009 | 39.03 | 39.31 | 38.78 | 39.00 | 14,049,923 | -0.15(-0.39%) |
Aug 07, 2009 | 39.25 | 39.52 | 38.95 | 39.15 | 16,130,442 | +0.14(+0.36%) |
Aug 06, 2009 | 39.35 | 39.36 | 38.71 | 39.01 | 15,374,193 | -0.30(-0.77%) |
Aug 05, 2009 | 39.67 | 39.71 | 39.09 | 39.31 | 16,387,200 | -0.35(-0.88%) |
Aug 04, 2009 | 39.42 | 39.69 | 39.23 | 39.66 | 17,200,976 | +0.08(+0.20%) |
Aug 03, 2009 | 39.58 | 39.74 | 39.33 | 39.59 | 23,471,754 | +0.45(+1.16%) |
Jul 31, 2009 | 37.83 | 39.26 | 37.75 | 39.13 | 28,940,196 | +1.00(+2.61%) |
Jul 30, 2009 | 38.27 | 38.59 | 37.75 | 38.14 | 20,488,956 | +0.33(+0.86%) |
Jul 29, 2009 | 38.02 | 38.20 | 37.44 | 37.81 | 19,082,780 | -0.69(-1.79%) |
Jul 28, 2009 | 38.42 | 38.60 | 38.05 | 38.50 | 19,132,242 | -0.19(-0.49%) |
Jul 27, 2009 | 38.55 | 38.86 | 38.47 | 38.69 | 13,924,995 | +0.14(+0.37%) |
Jul 24, 2009 | 38.11 | 38.64 | 37.99 | 38.55 | 15,802,657 | +0.30(+0.80%) |
Jul 23, 2009 | 37.16 | 38.35 | 37.13 | 38.24 | 20,009,826 | +1.10(+2.96%) |
Jul 22, 2009 | 36.92 | 37.67 | 36.84 | 37.15 | 17,594,560 | -0.17(-0.47%) |
Jul 21, 2009 | 37.37 | 37.49 | 36.84 | 37.32 | 17,324,940 | +0.34(+0.93%) |
Jul 20, 2009 | 37.00 | 37.25 | 36.68 | 36.98 | 17,099,076 | +0.29(+0.80%) |
Jul 17, 2009 | 36.46 | 36.81 | 36.18 | 36.68 | 21,145,758 | +0.13(+0.35%) |
Jul 16, 2009 | 36.20 | 36.67 | 36.06 | 36.55 | 18,270,408 | +0.18(+0.50%) |
Jul 15, 2009 | 36.14 | 36.46 | 36.05 | 36.37 | 24,145,278 | +0.88(+2.49%) |
Jul 14, 2009 | 35.49 | 35.68 | 35.13 | 35.49 | 22,866,182 | +0.32(+0.90%) |
Jul 13, 2009 | 34.58 | 35.20 | 34.48 | 35.17 | 28,277,080 | +0.59(+1.69%) |
Jul 10, 2009 | 34.79 | 34.81 | 34.29 | 34.59 | 29,805,506 | -0.95(-2.66%) |
Jul 09, 2009 | 35.84 | 35.86 | 35.37 | 35.53 | 15,232,124 | +0.17(+0.48%) |
Jul 08, 2009 | 35.30 | 35.58 | 34.87 | 35.37 | 21,134,752 | +0.05(+0.13%) |
Jul 07, 2009 | 36.01 | 36.10 | 35.30 | 35.32 | 16,898,750 | -0.81(-2.25%) |
Jul 06, 2009 | 35.88 | 36.21 | 35.25 | 36.13 | 18,947,014 | -0.16(-0.43%) |
Jul 02, 2009 | 36.96 | 37.06 | 36.29 | 36.29 | 19,079,326 | -1.18(-3.16%) |
Jul 01, 2009 | 37.70 | 38.23 | 37.40 | 37.47 | 18,456,742 | +0.15(+0.41%) |
Jun 30, 2009 | 37.71 | 38.01 | 36.91 | 37.32 | 22,673,998 | -0.35(-0.94%) |
Jun 29, 2009 | 37.41 | 37.79 | 37.22 | 37.67 | 18,264,516 | +0.52(+1.41%) |
Jun 26, 2009 | 37.52 | 37.52 | 37.06 | 37.15 | 19,548,918 | -0.52(-1.38%) |
Jun 25, 2009 | 37.01 | 37.91 | 36.95 | 37.67 | 22,773,502 | +0.65(+1.75%) |
Jun 24, 2009 | 37.37 | 37.79 | 36.87 | 37.02 | 20,651,240 | -0.14(-0.36%) |
Jun 23, 2009 | 37.26 | 37.60 | 36.95 | 37.16 | 23,130,268 | +0.11(+0.30%) |
Jun 22, 2009 | 37.79 | 37.91 | 36.98 | 37.04 | 29,119,452 | -1.30(-3.38%) |
Jun 19, 2009 | 38.77 | 38.82 | 37.95 | 38.34 | 29,209,346 | -0.21(-0.54%) |
Jun 18, 2009 | 38.62 | 39.02 | 38.31 | 38.55 | 18,602,328 | -0.23(-0.58%) |
Jun 17, 2009 | 39.12 | 39.36 | 38.56 | 38.77 | 27,466,160 | -0.59(-1.50%) |
Jun 16, 2009 | 40.39 | 40.40 | 39.34 | 39.36 | 20,001,034 | -0.68(-1.69%) |
Jun 15, 2009 | 40.54 | 40.54 | 39.64 | 40.04 | 23,640,346 | -0.90(-2.19%) |
Jun 12, 2009 | 40.10 | 40.98 | 39.82 | 40.94 | 24,731,368 | +0.43(+1.07%) |
Jun 11, 2009 | 39.64 | 40.84 | 39.54 | 40.50 | 25,915,958 | +0.95(+2.39%) |
Jun 10, 2009 | 40.00 | 40.28 | 39.12 | 39.56 | 25,485,068 | +0.02(+0.04%) |
Jun 09, 2009 | 39.47 | 39.78 | 39.15 | 39.54 | 17,790,814 | +0.34(+0.88%) |
Jun 08, 2009 | 39.14 | 39.42 | 38.66 | 39.20 | 16,966,630 | +0.12(+0.30%) |
Jun 05, 2009 | 39.40 | 39.76 | 38.80 | 39.08 | 19,889,828 | -0.24(-0.60%) |
Jun 04, 2009 | 38.85 | 39.35 | 38.58 | 39.31 | 20,057,628 | +0.86(+2.24%) |
Jun 03, 2009 | 38.72 | 38.86 | 37.88 | 38.45 | 26,464,640 | -0.61(-1.57%) |
Jun 02, 2009 | 38.93 | 39.29 | 38.77 | 39.07 | 18,303,878 | +0.08(+0.20%) |
Jun 01, 2009 | 38.19 | 39.25 | 37.99 | 38.99 | 25,247,200 | +1.43(+3.81%) |
May 29, 2009 | 37.49 | 37.71 | 37.12 | 37.56 | 21,607,530 | +0.48(+1.31%) |
May 28, 2009 | 36.64 | 37.38 | 16.52 | 37.07 | 21,715,912 | +0.70(+1.92%) |
May 27, 2009 | 37.00 | 37.31 | 36.27 | 36.37 | 21,673,758 | -0.61(-1.66%) |
May 26, 2009 | 35.95 | 36.99 | 35.81 | 36.99 | 21,334,500 | +0.69(+1.89%) |
May 22, 2009 | 36.47 | 37.05 | 36.26 | 36.30 | 15,584,559 | -0.02(-0.05%) |
May 21, 2009 | 36.35 | 36.56 | 35.97 | 36.32 | 22,095,926 | -0.42(-1.13%) |
May 20, 2009 | 37.40 | 37.67 | 36.64 | 36.73 | 31,275,028 | -0.37(-0.99%) |
May 19, 2009 | 37.17 | 37.32 | 36.99 | 37.10 | 25,255,088 | -0.10(-0.26%) |
May 18, 2009 | 37.54 | 37.56 | 37.00 | 37.20 | 23,929,632 | +0.08(+0.23%) |
May 15, 2009 | 37.70 | 37.74 | 36.90 | 37.11 | 21,875,510 | -1.11(-2.90%) |
May 14, 2009 | 38.11 | 38.55 | 37.91 | 38.22 | 17,843,686 | -0.14(-0.37%) |
May 13, 2009 | 38.41 | 38.87 | 38.07 | 38.36 | 22,079,148 | -0.61(-1.58%) |
May 12, 2009 | 38.77 | 39.18 | 38.32 | 38.98 | 20,097,372 | +0.67(+1.75%) |
May 11, 2009 | 39.03 | 39.04 | 38.15 | 38.31 | 23,999,348 | -1.34(-3.38%) |
May 08, 2009 | 38.64 | 39.96 | 38.64 | 39.65 | 24,735,606 | +1.46(+3.81%) |
May 07, 2009 | 38.65 | 38.87 | 38.01 | 38.19 | 21,903,564 | -0.18(-0.46%) |
May 06, 2009 | 37.45 | 38.50 | 37.40 | 38.37 | 25,008,920 | +1.33(+3.59%) |
May 05, 2009 | 37.61 | 37.72 | 36.84 | 37.04 | 22,507,208 | -0.52(-1.39%) |
May 04, 2009 | 37.93 | 38.42 | 37.34 | 37.56 | 27,026,240 | -0.11(-0.28%) |
May 01, 2009 | 37.21 | 37.78 | 36.82 | 37.67 | 21,308,562 | +0.43(+1.16%) |
Apr 30, 2009 | 38.31 | 38.31 | 36.78 | 37.24 | 24,999,642 | -0.82(-2.16%) |
Apr 29, 2009 | 37.52 | 38.14 | 37.23 | 38.06 | 20,709,476 | +0.88(+2.38%) |
Apr 28, 2009 | 36.50 | 37.71 | 36.40 | 37.17 | 16,440,838 | +0.33(+0.89%) |
Apr 27, 2009 | 36.80 | 37.20 | 36.52 | 36.85 | 21,840,764 | -0.67(-1.79%) |
Apr 24, 2009 | 37.31 | 37.93 | 37.18 | 37.52 | 22,394,336 | +0.60(+1.63%) |
Apr 23, 2009 | 36.30 | 37.03 | 36.05 | 36.91 | 21,960,492 | +1.00(+2.79%) |
Apr 22, 2009 | 36.24 | 36.54 | 35.80 | 35.91 | 21,182,868 | -0.65(-1.79%) |
Apr 21, 2009 | 35.80 | 36.60 | 35.52 | 36.56 | 22,313,766 | +0.59(+1.63%) |
Apr 20, 2009 | 36.78 | 36.84 | 35.91 | 35.98 | 20,864,270 | -1.21(-3.24%) |
Apr 17, 2009 | 37.42 | 37.60 | 37.03 | 37.18 | 22,474,686 | +0.05(+0.12%) |
Apr 16, 2009 | 37.83 | 37.83 | 36.68 | 37.14 | 21,230,136 | -0.43(-1.15%) |
Apr 15, 2009 | 37.42 | 37.71 | 36.95 | 37.57 | 19,916,262 | +0.07(+0.18%) |
Apr 14, 2009 | 37.67 | 37.95 | 37.20 | 37.51 | 23,026,884 | -0.79(-2.06%) |
Apr 13, 2009 | 38.00 | 38.40 | 37.47 | 38.29 | 22,393,444 | -0.70(-1.81%) |
Apr 09, 2009 | 39.18 | 39.35 | 38.60 | 39.00 | 19,629,910 | +0.42(+1.09%) |
Apr 08, 2009 | 38.15 | 38.92 | 37.97 | 38.58 | 19,956,716 | +0.05(+0.12%) |
Apr 07, 2009 | 38.90 | 38.96 | 38.26 | 38.53 | 19,679,800 | -0.84(-2.13%) |
Apr 06, 2009 | 39.29 | 39.46 | 38.68 | 39.37 | 18,516,266 | -0.33(-0.84%) |
Apr 03, 2009 | 39.38 | 39.95 | 39.11 | 39.70 | 20,547,942 | +0.10(+0.24%) |
Apr 02, 2009 | 39.43 | 40.16 | 39.16 | 39.61 | 32,076,082 | +1.13(+2.94%) |